Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.37 44.56 44.08 44.11 1,946,717 -0.25(-0.56%)
Apr 27, 2007 44.30 44.46 44.18 44.36 1,495,735 +0.07(+0.16%)
Apr 26, 2007 44.29 44.46 44.17 44.29 621,580 -0.34(-0.76%)
Apr 25, 2007 44.33 44.66 44.26 44.63 1,056,269 +0.47(+1.06%)
Apr 24, 2007 44.34 44.38 44.07 44.16 1,076,996 -0.02(-0.05%)
Apr 23, 2007 44.15 44.27 44.09 44.19 1,450,512 -0.43(-0.96%)
Apr 20, 2007 44.54 44.63 44.40 44.61 1,411,150 +0.44(+1.01%)
Apr 19, 2007 43.98 44.51 43.94 44.17 1,403,194 -0.23(-0.53%)
Apr 18, 2007 44.10 44.55 44.05 44.40 1,824,236 +0.25(+0.56%)
Apr 17, 2007 44.09 44.28 44.04 44.16 2,753,963 -0.38(-0.86%)
Apr 16, 2007 44.45 44.64 44.04 44.54 3,103,379 +0.69(+1.58%)
Apr 13, 2007 43.50 43.85 43.34 43.85 2,207,801 +0.86(+2.00%)
Apr 12, 2007 42.91 43.10 42.89 42.99 2,229,785 +0.20(+0.47%)
Apr 11, 2007 42.98 43.01 42.72 42.79 1,414,500 -0.04(-0.10%)
Apr 10, 2007 42.86 42.98 42.73 42.83 815,913 -0.05(-0.12%)
Apr 09, 2007 42.84 43.07 42.83 42.88 1,164,094 +0.05(+0.11%)
Apr 05, 2007 42.49 42.89 42.45 42.83 1,620,310 +0.33(+0.79%)
Apr 04, 2007 42.19 42.50 42.08 42.50 1,524,000 +0.23(+0.55%)
Apr 03, 2007 42.06 42.27 41.99 42.27 680,032 +0.23(+0.56%)
Apr 02, 2007 42.04 42.11 41.85 42.03 961,676 +0.09(+0.22%)
Mar 30, 2007 41.89 42.13 41.84 41.94 1,081,393 +0.14(+0.33%)
Mar 29, 2007 41.79 41.87 41.58 41.80 753,730 +0.34(+0.83%)
Mar 28, 2007 41.45 41.68 41.37 41.46 1,050,616 -0.26(-0.63%)
Mar 27, 2007 41.67 41.88 41.59 41.72 1,149,438 -0.38(-0.91%)
Mar 26, 2007 42.08 42.16 41.75 42.10 931,694 -0.11(-0.26%)
Mar 23, 2007 42.39 42.53 42.19 42.21 1,126,408 +0.11(+0.27%)
Mar 22, 2007 42.19 42.30 41.99 42.10 1,566,921 +0.09(+0.22%)
Mar 21, 2007 41.54 42.24 41.06 42.01 4,791,212 +0.05(+0.11%)
Mar 20, 2007 41.66 42.12 41.56 41.96 1,757,238 +0.65(+1.58%)
Mar 19, 2007 41.37 41.48 41.24 41.30 1,152,579 +0.34(+0.83%)
Mar 16, 2007 40.94 41.07 40.81 40.97 1,099,399 -0.15(-0.36%)
Mar 15, 2007 40.85 41.20 40.83 41.11 1,423,712 -0.16(-0.39%)
Mar 14, 2007 40.78 41.31 40.67 41.28 3,653,917 -0.04(-0.09%)
Mar 13, 2007 42.21 42.03 41.31 41.31 1,634,338 -0.89(-2.12%)
Mar 12, 2007 41.94 42.28 41.93 42.21 1,129,758 +0.09(+0.20%)
Mar 09, 2007 42.19 42.24 42.01 42.12 963,937 +0.05(+0.12%)
Mar 08, 2007 42.07 42.31 42.04 42.07 1,429,365 +0.30(+0.72%)
Mar 07, 2007 41.75 42.00 41.69 41.77 1,185,450 -0.09(-0.21%)
Mar 06, 2007 41.51 42.05 41.44 41.85 1,925,152 +0.82(+2.00%)
Mar 05, 2007 41.11 41.57 40.92 41.03 2,513,271 -0.17(-0.42%)
Mar 02, 2007 41.23 41.48 41.01 41.20 1,740,698 -0.30(-0.72%)
Mar 01, 2007 41.30 41.69 41.22 41.51 2,489,058 -0.33(-0.80%)
Feb 28, 2007 41.90 41.95 41.60 41.84 2,323,373 +0.59(+1.42%)
Feb 27, 2007 42.15 42.27 40.81 41.25 3,333,791 -1.23(-2.89%)
Feb 26, 2007 42.54 42.64 42.38 42.48 1,143,926 +0.09(+0.21%)
Feb 23, 2007 42.59 42.60 42.28 42.39 1,479,823 -0.24(-0.57%)
Feb 22, 2007 42.59 42.77 42.56 42.63 993,458 -0.05(-0.11%)
Feb 21, 2007 42.59 42.76 42.58 42.68 1,312,747 -0.14(-0.33%)
Feb 20, 2007 42.72 42.86 42.59 42.82 938,184 +0.06(+0.13%)
Feb 16, 2007 42.54 42.78 42.38 42.77 1,387,910 -0.06(-0.14%)
Feb 15, 2007 42.92 42.94 42.71 42.83 1,453,024 -0.29(-0.68%)
Feb 14, 2007 42.86 43.23 42.81 43.12 1,609,901 +0.31(+0.73%)
Feb 13, 2007 42.49 42.84 42.49 42.81 1,314,675 +0.11(+0.25%)
Feb 12, 2007 42.85 42.85 42.66 42.70 1,053,869 -0.00(-0.01%)
Feb 09, 2007 42.86 43.02 42.64 42.71 2,480,819 -0.17(-0.40%)
Feb 08, 2007 42.82 43.10 42.73 42.88 5,383,728 -1.17(-2.65%)
Feb 07, 2007 43.91 44.11 43.86 44.05 910,129 -0.10(-0.23%)
Feb 06, 2007 44.12 44.20 44.01 44.15 778,854 +0.15(+0.34%)
Feb 05, 2007 43.88 44.00 43.77 44.00 1,056,269 -0.19(-0.42%)
Feb 02, 2007 44.21 44.27 44.06 44.19 578,906 +0.09(+0.21%)
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.