Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.58 +0.39 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.43	37.52	37.34	37.36	1,110,297	-0.23(-0.60%)
Jul 28, 2005	37.41	37.64	37.40	37.59	1,445,857	-0.14(-0.37%)
Jul 27, 2005	37.51	37.75	37.43	37.73	603,054	+0.04(+0.11%)
Jul 26, 2005	37.63	37.74	37.59	37.69	486,432	-0.01(-0.04%)
Jul 25, 2005	37.62	37.79	37.58	37.70	619,095	+0.09(+0.23%)
Jul 22, 2005	37.52	37.63	37.46	37.61	1,239,275	-0.03(-0.09%)
Jul 21, 2005	37.55	37.81	37.35	37.64	1,116,800	+0.36(+0.97%)
Jul 20, 2005	37.05	37.37	36.91	37.28	1,100,759	+0.20(+0.53%)
Jul 19, 2005	37.02	37.15	36.89	37.09	1,184,432	+0.11(+0.30%)
Jul 18, 2005	36.99	37.13	36.96	36.97	921,924	-0.18(-0.47%)
Jul 15, 2005	37.15	37.25	37.07	37.15	705,587	-0.11(-0.30%)
Jul 14, 2005	37.43	37.50	37.21	37.26	1,441,305	+0.12(+0.32%)
Jul 13, 2005	37.02	37.15	36.84	37.14	1,387,980	+0.25(+0.68%)
Jul 12, 2005	36.89	36.98	36.73	36.89	859,494	-0.02(-0.05%)
Jul 11, 2005	36.82	37.04	36.82	36.91	1,104,227	+0.21(+0.58%)
Jul 08, 2005	36.56	36.81	36.50	36.70	1,068,243	+0.25(+0.70%)
Jul 07, 2005	35.97	36.44	35.97	36.44	2,996,198	-0.38(-1.03%)
Jul 06, 2005	36.88	36.95	36.77	36.82	600,670	-0.07(-0.20%)
Jul 05, 2005	36.73	36.92	36.72	36.90	485,998	+0.13(+0.35%)

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.