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 (%)
Oct 29, 2010	24.72	24.72	24.57	24.67	2,242,089	-0.15(-0.59%)
Oct 28, 2010	24.98	24.98	24.68	24.82	4,460,167	+0.20(+0.83%)
Oct 27, 2010	24.66	24.74	24.39	24.61	3,756,407	-0.21(-0.84%)
Oct 25, 2010	24.95	25.05	24.76	24.82	4,456,601	+0.10(+0.42%)
Oct 22, 2010	24.88	24.87	24.67	24.72	7,624,287	-0.16(-0.65%)
Oct 21, 2010	25.06	25.23	24.77	24.88	4,115,571	+0.10(+0.40%)
Oct 20, 2010	24.44	24.82	24.41	24.78	6,154,748	+0.25(+1.00%)
Oct 19, 2010	24.52	24.70	24.39	24.53	6,374,332	-0.36(-1.46%)
Oct 18, 2010	24.77	24.97	24.71	24.90	4,759,546	+0.15(+0.59%)
Oct 15, 2010	25.03	25.04	24.57	24.75	12,615,572	-0.36(-1.45%)
Oct 14, 2010	25.19	25.19	24.88	25.12	9,222,632	+0.09(+0.36%)
Oct 13, 2010	25.01	25.25	24.99	25.03	4,243,272	+0.12(+0.49%)
Oct 12, 2010	24.83	24.93	24.71	24.90	5,641,410	+0.00(+0.02%)
Oct 11, 2010	24.91	24.99	24.83	24.90	2,574,186	+0.06(+0.25%)
Oct 08, 2010	24.84	24.89	24.68	24.84	3,007,250	-0.04(-0.17%)
Oct 07, 2010	25.11	25.13	24.76	24.88	3,538,548	-0.06(-0.23%)
Oct 06, 2010	25.01	25.04	24.87	24.94	3,835,236	-0.14(-0.55%)
Oct 05, 2010	24.96	25.16	24.82	25.07	60,144	+0.61(+2.48%)
Oct 04, 2010	24.61	24.72	24.35	24.47	3,352,835	-0.07(-0.27%)

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.