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, 2009 17.11 17.38 16.86 17.00 9,478,542 +0.64(+3.91%)
Apr 29, 2009 16.44 16.72 16.34 16.36 5,221,433 +0.32(+2.03%)
Apr 28, 2009 15.65 16.22 15.59 16.04 10,225,043 -0.20(-1.24%)
Apr 27, 2009 16.11 16.54 16.03 16.24 4,923,509 -0.58(-3.44%)
Apr 24, 2009 16.61 16.84 16.48 16.82 4,980,292 +0.44(+2.68%)
Apr 23, 2009 15.90 16.41 15.83 16.38 4,896,818 +0.52(+3.28%)
Apr 22, 2009 15.61 16.34 15.54 15.86 7,112,145 -0.54(-3.29%)
Apr 21, 2009 15.33 16.45 15.30 16.40 10,206,612 +0.42(+2.63%)
Apr 20, 2009 16.07 16.13 15.71 15.98 13,141,654 -1.32(-7.65%)
Apr 17, 2009 17.52 17.75 17.05 17.30 5,974,820 -0.40(-2.24%)
Apr 16, 2009 17.38 17.91 17.14 17.70 13,390,882 +0.28(+1.59%)
Apr 15, 2009 16.74 17.42 16.69 17.42 9,740,400 +0.53(+3.14%)
Apr 14, 2009 17.08 17.51 16.78 16.89 10,301,624 +0.34(+2.05%)
Apr 13, 2009 16.89 16.94 16.33 16.55 7,430,916 -0.18(-1.06%)
Apr 09, 2009 16.34 16.82 16.31 16.73 9,381,859 +1.39(+9.10%)
Apr 08, 2009 15.46 15.49 15.14 15.33 6,598,997 -0.08(-0.50%)
Apr 07, 2009 15.42 15.70 15.31 15.41 4,951,374 -0.59(-3.67%)
Apr 06, 2009 15.60 16.04 15.52 16.00 6,151,004 +0.42(+2.70%)
Apr 03, 2009 15.90 15.97 15.28 15.58 7,900,923 -0.25(-1.57%)
Apr 02, 2009 16.00 16.33 15.64 15.82 13,901,377 +1.73(+12.27%)
Apr 01, 2009 14.03 14.37 13.88 14.09 11,122,578 +0.62(+4.57%)
Mar 31, 2009 13.25 13.82 13.14 13.48 7,184,953 +0.75(+5.85%)
Mar 30, 2009 12.68 12.90 12.58 12.73 6,081,483 -1.05(-7.59%)
Mar 26, 2009 13.07 14.05 12.98 13.78 12,234,867 +0.64(+4.91%)
Mar 25, 2009 13.33 13.61 12.70 13.13 13,928,566 -0.53(-3.85%)
Mar 24, 2009 13.65 14.01 13.55 13.66 9,755,263 -0.67(-4.70%)
Mar 23, 2009 14.33 14.65 14.30 14.33 18,253,578 +1.81(+14.41%)
Mar 20, 2009 12.90 12.98 12.30 12.53 8,587,212 -1.58(-11.17%)
Mar 19, 2009 14.62 14.63 13.31 14.10 10,946,618 +0.60(+4.42%)
Mar 18, 2009 12.78 13.59 12.52 13.51 14,203,778 -0.01(-0.07%)
Mar 17, 2009 13.06 13.57 12.93 13.52 9,805,412 +0.66(+5.17%)
Mar 16, 2009 12.85 13.24 12.62 12.85 14,112,813 +0.44(+3.58%)
Mar 13, 2009 12.30 12.50 11.97 12.41 0 +0.39(+3.22%)
Mar 12, 2009 11.20 12.26 11.07 12.02 10,068,585 +0.75(+6.70%)
Mar 11, 2009 11.33 11.68 11.15 11.27 20,650,206 -1.71(-13.14%)
Mar 10, 2009 12.64 13.23 12.50 12.97 23,430,098 +1.39(+11.95%)
Mar 09, 2009 10.95 11.82 10.93 11.59 19,303,892 -0.59(-4.86%)
Mar 06, 2009 12.35 12.65 11.90 12.18 0 -0.33(-2.67%)
Mar 05, 2009 12.74 12.88 12.42 12.51 14,436,276 -1.03(-7.58%)
Mar 04, 2009 13.37 13.68 13.22 13.54 17,216,892 +0.05(+0.35%)
Mar 02, 2009 13.11 13.85 13.02 13.49 35,187,260 -3.13(-18.82%)
Feb 27, 2009 16.79 17.07 16.45 16.62 0 -0.91(-5.20%)
Feb 26, 2009 18.00 18.36 17.35 17.53 9,546,135 +0.77(+4.59%)
Feb 25, 2009 16.87 17.26 16.43 16.76 6,504,931 -0.05(-0.28%)
Feb 24, 2009 16.02 17.00 15.86 16.81 10,109,952 +0.45(+2.77%)
Feb 23, 2009 16.82 16.86 16.09 16.36 8,844,242 -0.11(-0.64%)
Feb 20, 2009 16.15 16.55 16.12 16.46 13,492,078 -0.34(-2.05%)
Feb 19, 2009 17.29 17.35 16.62 16.81 8,410,077 -0.46(-2.66%)
Feb 18, 2009 17.20 17.45 16.76 17.27 6,174,408 +0.32(+1.86%)
Feb 17, 2009 16.86 17.12 16.76 16.95 9,251,857 -1.23(-6.78%)
Feb 13, 2009 18.06 18.50 17.95 18.18 4,426,735 -0.21(-1.14%)
Feb 12, 2009 18.05 18.46 17.91 18.39 7,599,006 +0.18(+0.97%)
Feb 11, 2009 18.40 18.49 17.91 18.22 7,695,040 -0.18(-0.96%)
Feb 10, 2009 19.32 19.49 18.21 18.39 7,324,715 -1.28(-6.53%)
Feb 09, 2009 19.86 20.06 19.54 19.68 3,793,872 +0.10(+0.49%)
Feb 06, 2009 19.85 20.07 19.36 19.58 8,027,240 +0.60(+3.14%)
Feb 05, 2009 18.60 19.21 18.19 18.99 7,998,303 +0.40(+2.16%)
Feb 04, 2009 18.64 19.04 18.34 18.58 3,941,817 +0.37(+2.02%)
Feb 03, 2009 18.05 18.35 17.83 18.22 3,886,208 +0.31(+1.71%)
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.