Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	35.43	35.48	34.92	34.94	2,702,524	-0.37(-1.06%)
Feb 27, 2018	35.53	35.68	35.31	35.31	3,035,726	-0.70(-1.95%)
Feb 26, 2018	35.76	36.02	35.72	36.02	2,223,197	-0.05(-0.14%)
Feb 23, 2018	35.88	36.09	35.86	36.07	1,978,516	+0.13(+0.37%)
Feb 22, 2018			35.74	35.93	2,620,190	-0.06(-0.18%)
Feb 21, 2018	36.09	36.52	36.00	36.00	2,876,529	+0.11(+0.31%)
Feb 20, 2018	35.76	35.96	35.56	35.89	4,362,011	-1.25(-3.36%)
Feb 16, 2018		37.14	37.14	37.14	0	+0.06(+0.15%)
Feb 15, 2018	37.16	37.16	36.85	37.08	3,015,131	+0.38(+1.03%)
Feb 14, 2018	36.10	36.77	36.07	36.70	2,618,185	+1.05(+2.94%)
Feb 13, 2018	35.62	35.74	35.51	35.65	2,049,971	+0.21(+0.58%)
Feb 12, 2018	35.17	35.64	35.04	35.45	2,978,667	-0.01(-0.02%)
Feb 09, 2018	35.29	35.66	34.60	35.45	4,634,658	+0.37(+1.06%)
Feb 08, 2018	36.10	36.11	35.08	35.08	3,947,639	-0.61(-1.72%)
Feb 07, 2018	35.51	36.01	35.51	35.69	3,396,273	-0.42(-1.17%)
Feb 06, 2018	35.25	36.23	35.17	36.12	5,727,242	+0.27(+0.75%)
Feb 05, 2018	36.58	36.76	35.56	35.85	4,733,677	-0.92(-2.50%)
Feb 02, 2018	37.07	37.10	36.71	36.76	2,344,776	-0.58(-1.55%)

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.