Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 -0.34 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.94	24.24	23.85	24.15	5,322,061	+0.16(+0.65%)
Jun 29, 2011	23.77	24.03	23.69	24.00	7,511,638	+0.29(+1.23%)
Jun 28, 2011	23.62	23.85	23.59	23.71	4,192,643	+0.11(+0.47%)
Jun 27, 2011	23.39	23.73	23.37	23.59	3,646,452	+0.11(+0.48%)
Jun 24, 2011	23.57	23.58	23.33	23.48	7,558,551	-0.09(-0.39%)
Jun 23, 2011	23.39	23.59	23.26	23.58	8,257,348	-0.10(-0.43%)
Jun 22, 2011	23.70	23.85	23.66	23.68	5,990,762	-0.36(-1.48%)
Jun 21, 2011	23.88	24.07	23.81	24.03	5,767,258	+0.24(+1.02%)
Jun 20, 2011	23.77	23.82	23.74	23.79	3,178,357	-0.07(-0.29%)
Jun 17, 2011	23.87	23.96	23.81	23.86	6,956,997	-0.03(-0.12%)
Jun 16, 2011	23.81	23.99	23.66	23.89	7,345,586	-0.15(-0.61%)
Jun 15, 2011	24.08	24.22	23.86	24.03	13,109,640	-0.54(-2.20%)
Jun 14, 2011	24.69	24.74	24.51	24.57	7,454,160	+0.11(+0.46%)
Jun 13, 2011	24.50	24.57	24.38	24.46	5,251,862	+0.15(+0.60%)
Jun 10, 2011	24.42	24.45	24.19	24.32	8,133,488	-0.46(-1.85%)
Jun 09, 2011	24.73	24.88	24.67	24.77	3,348,294	+0.20(+0.81%)
Jun 08, 2011	24.65	24.72	24.49	24.57	5,533,574	-0.31(-1.23%)
Jun 07, 2011	24.97	25.03	24.87	24.88	3,729,555	+0.08(+0.31%)
Jun 06, 2011	24.97	25.05	24.71	24.80	4,037,170	-0.19(-0.74%)

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.