Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.95	26.34	25.91	26.28	12,367,547	-1.04(-3.81%)
Feb 25, 2011	27.24	27.38	27.19	27.32	4,271,526	+0.49(+1.81%)
Feb 24, 2011	26.74	26.86	26.58	26.84	4,053,387	-0.10(-0.37%)
Feb 23, 2011	27.16	27.17	26.72	26.94	6,145,731	+0.20(+0.75%)
Feb 22, 2011	26.81	27.07	26.68	26.74	5,682,423	-1.23(-4.38%)
Feb 18, 2011	28.00	28.04	27.88	27.96	2,453,419	-0.18(-0.64%)
Feb 17, 2011	28.18	28.21	28.07	28.14	4,243,289	+0.49(+1.76%)
Feb 16, 2011	27.49	27.76	27.47	27.66	4,478,472	+0.68(+2.53%)
Feb 15, 2011	27.16	27.21	26.96	26.97	3,235,948	-0.06(-0.23%)
Feb 14, 2011	27.04	27.14	26.96	27.04	2,664,094	-0.27(-1.00%)
Feb 11, 2011	27.05	27.46	27.03	27.31	5,560,164	-0.11(-0.38%)
Feb 10, 2011	27.82	27.54	27.22	27.41	4,213,145	-0.41(-1.46%)
Feb 09, 2011	27.76	27.99	27.68	27.82	5,979,625	+0.31(+1.11%)
Feb 08, 2011	27.27	27.59	27.25	27.51	5,321,487	+0.40(+1.46%)
Feb 07, 2011	27.10	27.21	27.08	27.12	4,638,445	+0.04(+0.16%)
Feb 04, 2011	27.21	27.23	27.04	27.07	5,103,117	-0.25(-0.93%)
Feb 03, 2011	27.26	27.34	27.07	27.33	4,948,718	+0.23(+0.85%)
Feb 02, 2011	26.96	27.18	26.85	27.10	4,953,927	+0.58(+2.18%)

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.