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 (%)
Sep 30, 2013	29.22	29.36	29.19	29.25	1,809,025	-0.29(-0.97%)
Sep 27, 2013	29.54	29.62	29.47	29.54	1,916,691	-0.10(-0.33%)
Sep 26, 2013	29.46	29.69	29.45	29.63	1,566,382	+0.01(+0.04%)
Sep 25, 2013	29.62	29.76	29.56	29.62	1,422,156	-0.05(-0.18%)
Sep 24, 2013	29.72	29.81	29.55	29.68	1,646,641	-0.12(-0.42%)
Sep 23, 2013	29.80	29.86	29.60	29.80	1,323,982	+0.08(+0.25%)
Sep 20, 2013	29.94	30.16	29.72	29.73	2,529,936	-0.53(-1.75%)
Sep 19, 2013	30.59	30.59	30.22	30.25	1,634,912	-0.39(-1.27%)
Sep 18, 2013	30.04	30.71	29.83	30.64	2,427,945	+0.80(+2.69%)
Sep 17, 2013	29.93	30.04	29.77	29.84	1,651,865	-0.36(-1.20%)
Sep 16, 2013	30.33	30.33	30.19	30.20	1,888,821	+0.07(+0.23%)
Sep 13, 2013	29.89	30.18	29.89	30.13	1,211,755	+0.18(+0.61%)
Sep 12, 2013	29.90	30.10	29.89	29.95	1,374,844	+0.03(+0.11%)
Sep 11, 2013	29.73	29.93	29.54	29.91	1,755,880	-0.08(-0.25%)
Sep 10, 2013	29.93	30.06	29.89	29.99	1,851,932	+0.05(+0.18%)
Sep 09, 2013	29.74	29.96	29.73	29.94	1,384,860	+0.11(+0.38%)
Sep 06, 2013	30.02	30.03	29.79	29.82	1,920,382	-0.06(-0.20%)
Sep 05, 2013	29.66	29.91	29.65	29.88	2,099,993	+0.59(+2.02%)
Sep 04, 2013	28.98	29.33	28.94	29.29	1,283,398	+0.34(+1.19%)

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.