Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.59 +0.68 (+1.55%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.03 31.06 30.84 31.01 2,620,002 -0.09(-0.30%)
Jun 29, 2017 31.22 31.29 30.99 31.10 8,038,721 +1.26(+4.21%)
Jun 28, 2017 29.57 29.86 29.56 29.84 4,161,719 +0.36(+1.22%)
Jun 27, 2017 29.37 29.55 29.32 29.48 2,568,336 +0.13(+0.46%)
Jun 26, 2017 29.43 29.51 29.33 29.35 2,351,342 +0.37(+1.27%)
Jun 23, 2017 29.06 29.07 28.93 28.98 1,732,780 +0.03(+0.12%)
Jun 22, 2017 28.96 28.98 28.90 28.95 1,817,762 -0.11(-0.37%)
Jun 21, 2017 29.11 29.15 29.02 29.05 2,047,107 -0.02(-0.07%)
Jun 20, 2017 29.21 29.24 29.01 29.07 2,233,050 -0.45(-1.54%)
Jun 19, 2017 29.47 29.56 29.43 29.53 1,754,066 +0.12(+0.41%)
Jun 16, 2017 29.31 29.43 29.25 29.41 2,320,894 +0.13(+0.43%)
Jun 15, 2017 29.21 29.35 29.19 29.28 2,260,014 +0.09(+0.30%)
Jun 14, 2017 29.27 29.27 29.10 29.19 2,115,765 -0.12(-0.41%)
Jun 13, 2017 29.29 29.35 29.18 29.31 1,713,617 +0.06(+0.21%)
Jun 12, 2017 29.30 29.37 29.16 29.25 1,980,166 -0.29(-1.00%)
Jun 09, 2017 29.58 29.66 29.41 29.55 3,018,674 -0.04(-0.14%)
Jun 08, 2017 29.56 29.65 29.53 29.59 1,924,902 +0.00(+0.00%)
Jun 07, 2017 29.54 29.60 29.44 29.59 1,923,551 +0.01(+0.02%)
Jun 06, 2017 29.53 29.61 29.51 29.58 2,194,073 +0.23(+0.80%)
Jun 05, 2017 29.41 29.45 29.35 29.35 1,425,213 +0.08(+0.27%)
Jun 02, 2017 29.28 29.31 29.18 29.27 1,579,738 -0.01(-0.05%)
Jun 01, 2017 29.23 29.29 29.10 29.28 2,154,536 +0.21(+0.74%)
May 31, 2017 29.37 29.41 29.02 29.07 3,107,832 +0.05(+0.18%)
May 30, 2017 29.08 29.10 28.98 29.01 1,862,027 +0.17(+0.60%)
May 26, 2017 28.94 28.97 28.82 28.84 2,158,787 -0.15(-0.53%)
May 25, 2017 29.05 29.05 28.94 28.99 2,000,979 +0.07(+0.25%)
May 24, 2017 29.00 29.05 28.83 28.92 2,020,199 -0.11(-0.39%)
May 23, 2017 29.10 29.14 28.96 29.03 2,298,582 +0.03(+0.09%)
May 22, 2017 29.04 29.07 28.95 29.01 2,428,104 +0.03(+0.12%)
May 19, 2017 28.87 29.04 28.86 28.97 2,779,249 +0.15(+0.53%)
May 18, 2017 28.77 28.93 28.73 28.82 2,937,190 +0.01(+0.05%)
May 17, 2017 29.10 29.10 28.77 28.81 3,824,258 -0.54(-1.84%)
May 16, 2017 29.33 29.37 29.30 29.35 2,722,229 +0.12(+0.41%)
May 15, 2017 29.08 29.25 29.07 29.23 2,849,912 +0.33(+1.14%)
May 12, 2017 28.87 28.91 28.80 28.90 2,444,606 +0.11(+0.37%)
May 11, 2017 28.81 28.84 28.73 28.79 4,209,623 +0.09(+0.32%)
May 10, 2017 28.73 28.75 28.63 28.70 3,218,940 +0.34(+1.21%)
May 09, 2017 28.48 28.52 28.32 28.36 3,494,784 +0.15(+0.52%)
May 08, 2017 28.33 28.33 28.16 28.21 2,236,730 +0.01(+0.02%)
May 05, 2017 28.20 28.22 28.10 28.20 2,545,988 -0.08(-0.28%)
May 04, 2017 28.44 28.44 28.16 28.28 6,923,618 +0.78(+2.84%)
May 03, 2017 27.37 27.57 27.34 27.50 2,650,758 +0.14(+0.51%)
May 02, 2017 27.36 27.40 27.28 27.37 4,672,093 +0.09(+0.31%)
May 01, 2017 27.26 27.36 27.23 27.28 1,555,515 +0.07(+0.27%)
Apr 28, 2017 27.26 27.35 27.19 27.21 2,820,964 -0.17(-0.63%)
Apr 27, 2017 27.42 27.43 27.26 27.38 2,301,054 +0.17(+0.61%)
Apr 26, 2017 27.25 27.37 27.21 27.21 2,662,311 -0.04(-0.15%)
Apr 25, 2017 27.23 27.35 27.19 27.25 3,140,683 +0.27(+1.00%)
Apr 24, 2017 26.98 27.05 26.94 26.98 4,182,907 +0.59(+2.23%)
Apr 21, 2017 26.51 26.53 26.36 26.39 2,126,674 -0.06(-0.22%)
Apr 20, 2017 26.43 26.49 26.40 26.45 3,152,489 +0.20(+0.75%)
Apr 19, 2017 26.39 26.47 26.19 26.26 3,651,996 -0.28(-1.07%)
Apr 18, 2017 26.55 26.59 26.34 26.54 4,199,512 -0.28(-1.06%)
Apr 17, 2017 26.60 26.85 26.59 26.82 2,336,446 +0.28(+1.07%)
Apr 13, 2017 26.61 26.74 26.53 26.54 4,301,543 -0.54(-1.98%)
Apr 12, 2017 27.16 27.18 27.02 27.07 1,955,993 -0.10(-0.36%)
Apr 11, 2017 27.15 27.19 26.97 27.17 2,849,025 +0.20(+0.73%)
Apr 10, 2017 27.04 27.09 26.91 26.98 2,152,442 +0.17(+0.62%)
Apr 07, 2017 26.88 26.92 26.76 26.81 2,013,685 -0.05(-0.20%)
Apr 06, 2017 26.84 26.98 26.79 26.86 2,734,948 -0.02(-0.07%)
Apr 05, 2017 27.05 27.21 26.86 26.88 4,053,625 +0.12(+0.44%)
Apr 04, 2017 26.76 26.80 26.67 26.76 2,304,111 -0.04(-0.15%)
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.