Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.71 -0.01 (-0.02%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	24.70	25.35	24.70	25.08	1,662,031	-0.21(-0.82%)
Nov 26, 2008	23.99	25.39	23.91	25.29	2,968,891	+1.09(+4.50%)
Nov 25, 2008	24.23	24.61	23.53	24.20	5,361,964	+0.84(+3.57%)
Nov 24, 2008	21.88	23.73	21.49	23.37	5,631,461	+1.75(+8.09%)
Nov 21, 2008	21.93	21.99	20.57	21.62	7,238,000	+0.50(+2.36%)
Nov 20, 2008	21.36	22.14	20.87	21.12	11,196,796	-0.84(-3.82%)
Nov 19, 2008	22.73	23.04	21.87	21.96	7,736,094	-2.25(-9.30%)
Nov 18, 2008	23.32	24.58	23.31	24.21	6,420,944	+0.08(+0.32%)
Nov 17, 2008	24.12	24.93	23.98	24.13	2,379,401	-0.13(-0.55%)
Nov 14, 2008	23.84	25.09	23.71	24.27	0	-0.61(-2.47%)
Nov 13, 2008	23.21	24.91	22.84	24.88	8,392,968	+1.07(+4.52%)
Nov 12, 2008	24.20	24.53	23.53	23.80	5,294,609	-0.89(-3.59%)
Nov 11, 2008	24.31	25.14	24.18	24.69	4,829,626	-1.53(-5.84%)
Nov 10, 2008	26.92	26.99	26.12	26.22	4,169,332	-1.16(-4.23%)
Nov 07, 2008	26.31	27.38	26.28	27.38	2,747,543	+0.91(+3.45%)
Nov 06, 2008	27.36	27.69	26.16	26.47	4,337,614	-1.24(-4.48%)
Nov 05, 2008	28.81	29.06	27.57	27.71	3,310,299	-1.34(-4.61%)
Nov 04, 2008	28.09	29.29	27.74	29.05	3,568,624	+0.97(+3.45%)

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.