Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.75	23.78	23.51	23.64	2,311,539	-0.21(-0.90%)
Apr 27, 2012	23.79	23.94	23.61	23.86	5,668,001	+0.27(+1.15%)
Apr 26, 2012	23.26	23.68	23.22	23.59	4,664,846	+0.12(+0.49%)
Apr 25, 2012	23.50	23.63	23.33	23.47	2,747,559	+0.05(+0.22%)
Apr 24, 2012	23.03	23.43	23.02	23.42	4,348,914	+0.32(+1.38%)
Apr 23, 2012	22.97	23.12	22.84	23.10	2,897,096	-0.29(-1.25%)
Apr 20, 2012	23.46	23.52	23.33	23.39	3,089,727	+0.13(+0.56%)
Apr 19, 2012	23.39	23.52	23.14	23.26	4,145,673	+0.10(+0.43%)
Apr 18, 2012	23.05	23.27	23.04	23.16	3,753,449	+0.10(+0.45%)
Apr 17, 2012	22.91	23.13	22.79	23.06	4,489,925	+0.50(+2.23%)
Apr 16, 2012	22.70	22.73	22.44	22.56	4,503,733	+0.07(+0.30%)
Apr 13, 2012	22.80	22.80	22.47	22.49	4,130,130	-0.41(-1.81%)
Apr 12, 2012	22.57	23.03	22.57	22.90	4,364,088	+0.42(+1.89%)
Apr 11, 2012	22.60	22.70	22.42	22.48	4,450,341	+0.27(+1.23%)
Apr 10, 2012	22.71	22.74	22.14	22.20	6,169,869	-0.58(-2.53%)
Apr 09, 2012	22.70	22.90	22.67	22.78	2,563,656	-0.17(-0.73%)
Apr 05, 2012	22.86	23.05	22.82	22.95	4,288,035	-0.27(-1.15%)
Apr 04, 2012	23.16	23.30	23.03	23.21	14,926,167	-0.24(-1.00%)
Apr 03, 2012	23.57	23.60	23.29	23.45	17,274,858	+0.06(+0.25%)

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.