Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.08 19.21 18.96 18.99 5,155,648 -0.25(-1.27%)
Feb 26, 2016 19.39 19.41 19.19 19.23 7,625,239 +0.42(+2.26%)
Feb 25, 2016 18.67 18.81 18.53 18.81 6,130,952 +0.37(+2.01%)
Feb 24, 2016 18.13 18.44 18.01 18.44 8,205,642 -0.14(-0.77%)
Feb 23, 2016 18.95 18.95 18.57 18.58 5,519,433 -0.30(-1.61%)
Feb 22, 2016 18.80 19.02 18.80 18.89 6,761,940 -0.35(-1.80%)
Feb 19, 2016 19.12 19.32 19.02 19.23 4,940,148 -0.06(-0.31%)
Feb 18, 2016 19.45 19.48 19.23 19.29 4,762,188 -0.26(-1.34%)
Feb 17, 2016 19.49 19.64 19.43 19.55 4,372,427 +0.28(+1.46%)
Feb 16, 2016 19.15 19.35 19.11 19.27 5,934,139 +0.20(+1.03%)
Feb 12, 2016 18.80 19.08 19.08 19.08 6,691,397 +0.72(+3.94%)
Feb 11, 2016 18.34 18.54 18.16 18.35 10,684,129 -0.68(-3.58%)
Feb 10, 2016 19.01 19.33 18.95 19.03 7,272,937 +0.13(+0.70%)
Feb 09, 2016 18.59 19.05 18.56 18.90 9,350,169 -0.14(-0.75%)
Feb 08, 2016 19.19 19.20 18.83 19.05 12,819,319 -0.87(-4.38%)
Feb 05, 2016 19.98 20.12 19.84 19.92 5,373,889 -0.20(-0.98%)
Feb 04, 2016 19.77 20.21 19.77 20.12 6,223,323 +0.19(+0.93%)
Feb 03, 2016 19.87 19.94 19.36 19.93 8,886,083 -0.12(-0.60%)
Feb 02, 2016 20.26 20.26 19.98 20.05 5,907,021 -0.84(-4.01%)
Feb 01, 2016 20.56 20.94 20.51 20.89 5,300,242 -0.27(-1.27%)
Jan 29, 2016 20.80 21.16 20.71 21.16 5,527,870 +0.56(+2.73%)
Jan 28, 2016 20.85 20.86 20.41 20.59 7,271,935 +0.27(+1.35%)
Jan 27, 2016 20.12 20.72 20.12 20.32 6,650,373 -0.05(-0.26%)
Jan 26, 2016 20.17 20.43 20.07 20.37 5,812,943 +0.33(+1.67%)
Jan 25, 2016 20.22 20.28 20.03 20.04 5,719,856 -0.61(-2.95%)
Jan 22, 2016 20.68 20.79 20.48 20.65 5,184,542 +0.62(+3.10%)
Jan 21, 2016 19.84 20.19 19.66 20.03 6,442,707 +0.01(+0.03%)
Jan 20, 2016 19.98 20.13 19.54 20.02 10,494,229 -0.67(-3.24%)
Jan 19, 2016 20.86 20.88 20.55 20.69 4,790,187 -0.01(-0.03%)
Jan 15, 2016 20.73 20.70 20.70 20.70 8,658,156 -1.07(-4.92%)
Jan 14, 2016 21.53 21.86 21.34 21.77 5,084,690 +0.27(+1.25%)
Jan 13, 2016 21.87 21.94 21.40 21.50 7,383,781 -0.38(-1.75%)
Jan 12, 2016 21.87 21.91 21.69 21.88 4,067,542 +0.11(+0.49%)
Jan 11, 2016 21.92 21.93 21.61 21.77 3,378,707 +0.17(+0.77%)
Jan 08, 2016 22.02 22.03 21.60 21.60 5,682,761 -0.14(-0.66%)
Jan 07, 2016 21.84 22.03 21.69 21.75 5,122,998 -0.47(-2.10%)
Jan 06, 2016 22.20 22.31 22.11 22.21 4,968,875 -0.79(-3.45%)
Jan 05, 2016 23.00 23.07 22.78 23.01 2,961,394 -0.05(-0.23%)
Jan 04, 2016 22.89 23.07 22.75 23.06 5,945,327 -0.53(-2.23%)
Dec 31, 2015 23.69 23.59 23.59 23.59 3,133,193 -0.14(-0.58%)
Dec 30, 2015 23.79 23.92 23.69 23.73 3,370,616 -0.35(-1.44%)
Dec 29, 2015 24.01 24.14 23.98 24.07 2,387,533 +0.15(+0.62%)
Dec 28, 2015 23.91 24.01 23.78 23.92 2,338,860 -0.20(-0.82%)
Dec 24, 2015 24.02 24.12 24.12 24.12 1,126,945 +0.01(+0.05%)
Dec 23, 2015 23.91 24.14 23.91 24.11 3,112,675 +0.46(+1.95%)
Dec 22, 2015 23.52 23.68 23.40 23.65 2,994,757 +0.07(+0.28%)
Dec 21, 2015 23.71 23.80 23.43 23.58 3,459,520 +0.11(+0.46%)
Dec 18, 2015 23.67 23.68 23.42 23.48 4,137,314 -0.19(-0.78%)
Dec 17, 2015 23.76 23.83 23.62 23.66 3,780,383 +0.05(+0.23%)
Dec 16, 2015 23.61 23.64 23.35 23.61 4,026,219 +0.63(+2.76%)
Dec 15, 2015 22.98 23.10 22.90 22.97 3,530,559 +0.32(+1.40%)
Dec 14, 2015 22.70 22.77 22.28 22.66 6,430,984 +0.02(+0.11%)
Dec 11, 2015 22.85 22.87 22.53 22.63 5,346,275 -0.51(-2.20%)
Dec 10, 2015 23.12 23.29 23.07 23.14 4,871,173 +0.05(+0.23%)
Dec 09, 2015 23.16 23.43 22.93 23.09 4,363,267 +0.16(+0.68%)
Dec 08, 2015 22.96 23.01 22.85 22.93 6,457,372 -0.62(-2.64%)
Dec 07, 2015 23.65 23.65 23.43 23.55 3,800,711 -0.27(-1.13%)
Dec 04, 2015 23.54 23.86 23.49 23.82 4,458,096 +0.12(+0.50%)
Dec 03, 2015 24.09 24.12 23.63 23.70 4,934,523 -0.28(-1.17%)
Dec 02, 2015 24.16 24.23 23.92 23.98 2,716,466 -0.31(-1.28%)
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.