Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.10 34.17 33.91 34.10 1,136,713 +0.26(+0.78%)
Apr 28, 2005 33.89 33.99 33.80 33.83 1,110,654 -0.20(-0.59%)
Apr 27, 2005 33.95 34.11 33.93 34.03 1,401,523 +0.03(+0.09%)
Apr 26, 2005 34.08 34.12 33.99 34.00 750,296 -0.03(-0.10%)
Apr 25, 2005 33.86 34.06 33.83 34.04 985,526 +0.30(+0.90%)
Apr 22, 2005 33.83 33.90 33.61 33.74 1,106,663 -0.03(-0.10%)
Apr 21, 2005 33.75 33.82 33.53 33.77 1,494,254 +0.27(+0.80%)
Apr 20, 2005 33.69 33.82 33.44 33.50 1,460,213 -0.35(-1.02%)
Apr 19, 2005 33.85 33.95 33.81 33.85 824,950 +0.26(+0.77%)
Apr 18, 2005 33.56 33.69 33.52 33.59 880,823 +0.00(+0.01%)
Apr 15, 2005 33.85 33.96 33.50 33.58 1,157,137 -0.21(-0.63%)
Apr 14, 2005 33.97 34.00 33.76 33.80 877,067 -0.17(-0.49%)
Apr 13, 2005 33.97 34.17 33.94 33.96 893,735 -0.06(-0.16%)
Apr 12, 2005 33.78 34.10 33.69 34.02 985,996 +0.12(+0.35%)
Apr 11, 2005 33.86 33.95 33.80 33.90 749,826 +0.06(+0.16%)
Apr 08, 2005 33.81 33.92 33.77 33.84 1,015,341 +0.17(+0.51%)
Apr 07, 2005 33.64 33.78 33.61 33.67 879,414 -0.02(-0.06%)
Apr 06, 2005 33.56 33.75 33.56 33.69 804,291 +0.18(+0.53%)
Apr 05, 2005 33.42 33.56 33.36 33.51 781,284 +0.05(+0.14%)
Apr 04, 2005 33.37 33.55 33.28 33.47 1,138,825 -0.02(-0.06%)
Apr 01, 2005 33.79 33.81 33.45 33.49 1,535,102 -0.33(-0.98%)
Mar 31, 2005 33.94 33.98 33.74 33.82 919,559 +0.00(+0.00%)
Mar 30, 2005 33.58 33.86 33.56 33.82 1,375,465 +0.46(+1.37%)
Mar 29, 2005 33.60 33.74 33.34 33.37 1,498,010 -0.38(-1.14%)
Mar 28, 2005 33.72 33.86 33.72 33.75 704,517 +0.14(+0.42%)
Mar 24, 2005 33.71 33.86 33.61 33.61 641,367 -0.14(-0.40%)
Mar 23, 2005 33.67 33.90 33.66 33.74 1,333,912 -0.07(-0.21%)
Mar 22, 2005 34.18 34.28 33.81 33.82 1,296,585 -0.43(-1.24%)
Mar 21, 2005 34.25 34.30 34.09 34.24 946,791 +0.01(+0.02%)
Mar 18, 2005 34.28 34.28 34.10 34.23 768,138 -0.09(-0.26%)
Mar 17, 2005 34.28 34.43 34.20 34.32 1,151,033 +0.05(+0.15%)
Mar 16, 2005 34.38 34.39 34.15 34.27 1,648,022 -0.60(-1.73%)
Mar 15, 2005 34.91 35.00 34.87 34.88 978,249 -0.11(-0.30%)
Mar 14, 2005 34.87 34.98 34.77 34.98 901,952 +0.13(+0.37%)
Mar 11, 2005 34.83 35.02 34.80 34.86 847,252 -0.01(-0.02%)
Mar 10, 2005 34.92 34.99 34.78 34.87 803,117 -0.07(-0.21%)
Mar 09, 2005 35.04 35.07 34.94 34.94 1,024,732 -0.20(-0.58%)
Mar 08, 2005 35.27 35.34 35.11 35.14 839,505 +0.20(+0.59%)
Mar 07, 2005 34.95 35.04 34.89 34.94 1,507,635 -0.26(-0.73%)
Mar 04, 2005 35.21 35.30 35.10 35.19 2,112,145 +0.06(+0.16%)
Mar 03, 2005 35.07 35.18 34.97 35.14 1,514,443 +0.17(+0.48%)
Mar 02, 2005 34.90 35.14 34.77 34.97 3,473,055 -0.38(-1.08%)
Mar 01, 2005 35.21 35.37 35.11 35.36 2,461,000 -0.21(-0.59%)
Feb 28, 2005 35.64 35.78 35.40 35.56 2,151,350 -0.92(-2.51%)
Feb 25, 2005 36.55 36.56 36.39 36.48 1,094,925 +0.21(+0.58%)
Feb 24, 2005 36.16 36.31 36.10 36.27 1,100,325 +0.21(+0.58%)
Feb 23, 2005 35.91 36.10 35.82 36.06 1,048,912 -0.08(-0.21%)
Feb 22, 2005 36.28 36.35 36.05 36.14 728,933 -0.22(-0.60%)
Feb 18, 2005 36.29 36.40 36.23 36.36 572,817 +0.03(+0.09%)
Feb 17, 2005 36.35 36.47 36.27 36.32 741,610 -0.08(-0.21%)
Feb 16, 2005 36.35 36.46 36.16 36.40 741,610 -0.13(-0.36%)
Feb 15, 2005 36.49 36.63 36.45 36.53 998,438 +0.10(+0.28%)
Feb 14, 2005 36.45 36.48 36.33 36.43 515,300 +0.23(+0.65%)
Feb 11, 2005 36.04 36.30 35.99 36.19 650,757 +0.14(+0.40%)
Feb 10, 2005 36.25 36.28 36.00 36.05 768,607 +0.08(+0.21%)
Feb 09, 2005 36.04 36.20 35.93 35.97 823,072 +0.04(+0.11%)
Feb 08, 2005 35.70 36.00 35.70 35.93 842,792 +0.23(+0.64%)
Feb 07, 2005 35.79 35.88 35.65 35.70 621,177 +0.03(+0.08%)
Feb 04, 2005 35.56 35.75 35.53 35.67 1,323,582 +0.55(+1.56%)
Feb 03, 2005 35.03 35.17 34.98 35.13 508,962 -0.04(-0.11%)
Feb 02, 2005 35.25 35.25 35.10 35.16 779,876 -0.20(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.