Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.82 27.92 27.80 27.90 2,894,718 -0.04(-0.15%)
Feb 27, 2017 27.89 28.01 27.85 27.94 2,946,935 -0.21(-0.76%)
Feb 24, 2017 28.09 28.21 28.05 28.16 3,469,995 -0.24(-0.85%)
Feb 23, 2017 28.54 28.58 28.29 28.40 3,874,308 -0.11(-0.39%)
Feb 22, 2017 28.28 28.63 28.28 28.51 5,545,259 +0.45(+1.60%)
Feb 21, 2017 27.89 28.12 27.88 28.06 11,089,361 -1.57(-5.31%)
Feb 17, 2017 29.63 29.63 29.63 0 -0.14(-0.45%)
Feb 16, 2017 29.75 29.79 29.62 29.77 2,896,787 +0.01(+0.05%)
Feb 15, 2017 29.55 29.81 29.51 29.75 3,316,053 +0.39(+1.33%)
Feb 14, 2017 29.23 29.40 29.21 29.36 2,465,962 +0.16(+0.53%)
Feb 13, 2017 28.98 29.25 28.96 29.21 3,747,362 +0.21(+0.72%)
Feb 10, 2017 28.88 29.06 28.86 29.00 2,200,036 -0.06(-0.21%)
Feb 09, 2017 28.73 29.15 28.92 29.06 2,584,310 +0.32(+1.13%)
Feb 08, 2017 28.67 28.76 28.47 28.73 2,769,409 -0.17(-0.58%)
Feb 07, 2017 28.80 28.94 28.79 28.90 3,204,624 +0.05(+0.16%)
Feb 06, 2017 28.75 28.93 28.75 28.86 6,513,099 -0.01(-0.05%)
Feb 03, 2017 28.83 28.98 28.79 28.87 10,003,703 +0.22(+0.75%)
Feb 02, 2017 28.75 28.79 28.57 28.65 3,525,702 -0.22(-0.75%)
Feb 01, 2017 29.08 29.10 28.79 28.87 3,292,637 +0.12(+0.42%)
Jan 31, 2017 29.01 29.04 28.65 28.75 2,491,098 +0.07(+0.24%)
Jan 30, 2017 28.77 28.79 28.62 28.68 2,093,002 -0.31(-1.07%)
Jan 27, 2017 29.08 29.11 28.96 28.99 2,006,269 -0.02(-0.07%)
Jan 26, 2017 28.95 29.04 28.90 29.01 2,409,943 +0.11(+0.37%)
Jan 25, 2017 28.78 28.92 28.73 28.90 2,097,938 +0.49(+1.73%)
Jan 24, 2017 28.39 28.51 28.34 28.41 1,972,438 +0.15(+0.53%)
Jan 23, 2017 28.07 28.30 28.05 28.26 2,065,949 +0.09(+0.34%)
Jan 20, 2017 28.11 28.21 28.10 28.17 1,787,484 +0.05(+0.17%)
Jan 19, 2017 28.23 28.29 28.00 28.12 3,200,098 -0.16(-0.57%)
Jan 18, 2017 28.20 28.33 28.05 28.28 4,551,511 +0.49(+1.77%)
Jan 17, 2017 28.14 28.15 27.77 27.79 2,947,392 +0.01(+0.05%)
Jan 13, 2017 27.78 27.78 27.78 0 -0.01(-0.05%)
Jan 12, 2017 27.84 27.90 27.69 27.79 1,953,554 -0.11(-0.41%)
Jan 11, 2017 27.66 27.90 27.55 27.90 2,841,757 +0.40(+1.47%)
Jan 10, 2017 27.53 27.71 27.47 27.50 2,614,327 +0.06(+0.22%)
Jan 09, 2017 27.51 27.53 27.41 27.44 2,810,392 -0.33(-1.19%)
Jan 06, 2017 27.70 27.85 27.69 27.77 3,427,982 -0.01(-0.02%)
Jan 05, 2017 27.70 27.81 27.61 27.78 2,332,391 -0.08(-0.29%)
Jan 04, 2017 27.67 27.87 27.56 27.86 2,072,638 +0.26(+0.95%)
Jan 03, 2017 27.71 27.72 27.49 27.59 3,486,922 +0.48(+1.77%)
Dec 30, 2016 27.11 27.11 27.11 0 +0.28(+1.03%)
Dec 29, 2016 26.88 26.91 26.75 26.84 2,082,854 +0.00(+0.00%)
Dec 28, 2016 27.00 27.04 26.83 26.84 1,729,360 -0.07(-0.25%)
Dec 27, 2016 26.95 26.98 26.91 26.91 1,107,854 +0.00(+0.00%)
Dec 23, 2016 26.91 26.91 26.91 0 -0.32(-1.16%)
Dec 22, 2016 27.22 27.31 27.16 27.22 2,048,523 -0.12(-0.44%)
Dec 21, 2016 27.38 27.41 27.28 27.34 2,064,359 -0.03(-0.12%)
Dec 20, 2016 27.23 27.45 27.19 27.38 4,249,772 -0.22(-0.78%)
Dec 19, 2016 27.53 27.67 27.44 27.59 3,024,848 -0.32(-1.14%)
Dec 16, 2016 27.92 28.05 27.88 27.91 2,844,273 -0.02(-0.07%)
Dec 15, 2016 28.03 28.13 27.91 27.93 3,880,063 -0.08(-0.29%)
Dec 14, 2016 28.41 28.48 27.98 28.01 4,002,797 -0.37(-1.31%)
Dec 13, 2016 28.25 28.46 28.12 28.38 6,436,117 +0.43(+1.55%)
Dec 12, 2016 27.93 28.11 27.80 27.95 5,622,178 -0.82(-2.86%)
Dec 09, 2016 28.65 28.78 28.58 28.77 3,447,029 +0.07(+0.24%)
Dec 08, 2016 28.69 28.80 28.59 28.71 3,374,141 -0.28(-0.98%)
Dec 07, 2016 28.61 29.06 28.59 28.99 5,568,161 +0.90(+3.22%)
Dec 06, 2016 27.94 28.15 27.80 28.09 6,967,469 +1.19(+4.42%)
Dec 05, 2016 26.84 26.99 26.81 26.90 2,950,152 +0.11(+0.43%)
Dec 02, 2016 26.73 26.91 26.67 26.78 2,698,987 +0.10(+0.38%)
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.