Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.34	27.68	27.25	27.63	2,587,672	+0.27(+0.97%)
Dec 28, 2012	27.25	27.47	27.25	27.36	1,702,569	-0.13(-0.47%)
Dec 27, 2012	27.61	27.63	27.30	27.49	2,006,662	-0.01(-0.04%)
Dec 26, 2012	27.51	27.57	27.40	27.50	1,605,553	+0.06(+0.23%)
Dec 24, 2012	27.48	27.53	27.40	27.44	976,564	+0.02(+0.06%)
Dec 21, 2012	27.29	27.48	27.24	27.43	2,447,358	-0.20(-0.74%)
Dec 20, 2012	27.63	27.64	27.54	27.63	2,578,468	+0.12(+0.44%)
Dec 19, 2012	27.71	27.76	27.50	27.51	4,630,802	+0.29(+1.07%)
Dec 18, 2012	27.05	27.28	27.04	27.22	2,906,901	+0.07(+0.25%)
Dec 17, 2012	26.92	27.16	26.91	27.15	2,718,740	+0.05(+0.19%)
Dec 14, 2012	26.98	27.13	26.91	27.10	3,026,589	+0.16(+0.60%)
Dec 13, 2012	27.10	27.13	26.91	26.94	3,254,590	-0.04(-0.14%)
Dec 12, 2012	26.99	27.21	26.95	26.97	2,214,800	-0.03(-0.10%)
Dec 11, 2012	27.02	27.11	26.95	27.00	2,355,142	+0.16(+0.58%)
Dec 10, 2012	26.81	26.93	26.81	26.84	2,143,125	-0.07(-0.27%)
Dec 07, 2012	26.75	26.94	26.70	26.92	3,689,123	-0.04(-0.14%)
Dec 06, 2012	27.03	27.04	26.88	26.95	2,913,855	-0.06(-0.23%)
Dec 05, 2012	26.92	27.16	26.86	27.02	5,578,992	+0.34(+1.27%)

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.