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 29, 2016	19.27	19.41	19.15	19.18	5,103,476	-0.25(-1.27%)
Feb 26, 2016	19.59	19.61	19.38	19.43	7,548,076	+0.43(+2.26%)
Feb 25, 2016	18.86	19.01	18.72	19.00	6,068,911	+0.37(+2.01%)
Feb 24, 2016	18.31	18.63	18.19	18.63	8,122,606	-0.14(-0.77%)
Feb 23, 2016	19.14	19.14	18.76	18.77	5,463,580	-0.31(-1.61%)
Feb 22, 2016	18.99	19.21	18.99	19.08	6,693,514	-0.35(-1.80%)
Feb 19, 2016	19.31	19.51	19.22	19.43	4,890,157	-0.06(-0.31%)
Feb 18, 2016	19.65	19.68	19.42	19.49	4,713,998	-0.27(-1.35%)
Feb 17, 2016	19.69	19.84	19.63	19.75	4,328,181	+0.28(+1.46%)
Feb 16, 2016	19.34	19.54	19.31	19.47	5,874,090	+0.20(+1.03%)
Feb 12, 2016	18.99	19.27	19.27	19.27	6,623,684	+0.73(+3.94%)
Feb 11, 2016	18.52	18.73	18.35	18.54	10,576,013	-0.69(-3.58%)
Feb 10, 2016	19.20	19.52	19.14	19.23	7,199,340	+0.13(+0.70%)
Feb 09, 2016	18.78	19.24	18.75	19.10	9,255,551	-0.14(-0.75%)
Feb 08, 2016	19.39	19.39	19.02	19.24	12,689,596	-0.88(-4.38%)
Feb 05, 2016	20.18	20.32	20.04	20.12	5,319,509	-0.20(-0.98%)
Feb 04, 2016	19.97	20.41	19.97	20.32	6,160,348	+0.19(+0.93%)
Feb 03, 2016	20.07	20.14	19.56	20.13	8,796,162	-0.12(-0.60%)
Feb 02, 2016	20.47	20.47	20.19	20.26	5,847,245	-0.85(-4.01%)

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.