Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.34	28.40	28.19	28.25	2,648,716	+0.23(+0.81%)
Mar 27, 2013	27.79	28.03	27.77	28.02	2,966,126	-0.16(-0.56%)
Mar 26, 2013	28.15	28.26	28.03	28.18	3,584,253	+0.20(+0.72%)
Mar 25, 2013	28.40	28.44	27.83	27.98	3,637,423	-0.33(-1.18%)
Mar 22, 2013	28.35	28.52	28.20	28.31	3,063,305	+0.08(+0.30%)
Mar 21, 2013	28.22	28.51	28.14	28.23	3,088,777	-0.31(-1.08%)
Mar 20, 2013	28.86	28.87	28.41	28.54	4,047,453	+0.31(+1.11%)
Mar 19, 2013	28.54	28.57	28.09	28.22	4,707,573	-0.12(-0.42%)
Mar 18, 2013	28.32	28.48	28.28	28.34	2,978,159	-0.06(-0.22%)
Mar 15, 2013	28.66	28.69	28.30	28.41	4,287,765	-0.61(-2.10%)
Mar 14, 2013	28.77	29.10	28.70	29.02	4,094,090	+0.78(+2.75%)
Mar 13, 2013	28.12	28.31	28.05	28.24	2,236,145	-0.06(-0.20%)
Mar 12, 2013	28.49	28.51	28.21	28.30	3,058,688	-0.26(-0.89%)
Mar 11, 2013	28.40	28.57	28.40	28.55	2,235,725	-0.03(-0.09%)
Mar 08, 2013	28.69	28.71	28.50	28.58	3,014,454	+0.40(+1.40%)
Mar 07, 2013	28.30	28.32	28.16	28.18	2,051,683	+0.07(+0.26%)
Mar 06, 2013	28.16	28.20	27.96	28.11	4,822,689	-0.06(-0.20%)
Mar 05, 2013	28.15	28.24	28.06	28.17	4,767,665	+0.07(+0.24%)
Mar 04, 2013	27.97	28.10	27.84	28.10	3,604,374	-0.46(-1.61%)

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.