Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.69 +0.78 (+1.78%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.05 27.08 26.95 26.98 2,460,285 -0.15(-0.56%)
Mar 30, 2017 27.01 27.19 27.00 27.13 2,561,205 +0.13(+0.46%)
Mar 29, 2017 26.91 27.08 26.90 27.00 2,456,060 -0.13(-0.46%)
Mar 28, 2017 26.93 27.20 26.92 27.13 2,752,446 +0.24(+0.88%)
Mar 27, 2017 26.76 26.95 26.71 26.89 3,580,882 +0.09(+0.32%)
Mar 24, 2017 26.80 26.87 26.67 26.80 2,634,673 +0.01(+0.02%)
Mar 23, 2017 26.73 26.85 26.72 26.80 3,275,464 +0.03(+0.12%)
Mar 22, 2017 26.63 26.83 26.61 26.76 3,985,752 -0.09(-0.34%)
Mar 21, 2017 27.19 27.23 26.82 26.86 4,155,381 -0.01(-0.05%)
Mar 20, 2017 27.00 27.00 26.87 26.87 3,089,223 -0.17(-0.61%)
Mar 17, 2017 27.18 27.22 26.95 27.04 3,581,742 -0.33(-1.21%)
Mar 16, 2017 27.38 27.45 27.25 27.37 3,517,796 +0.17(+0.63%)
Mar 15, 2017 27.00 27.20 27.00 27.19 2,901,198 +0.26(+0.98%)
Mar 14, 2017 26.88 26.96 26.82 26.93 2,272,072 -0.27(-1.00%)
Mar 13, 2017 27.13 27.27 27.10 27.20 3,133,699 +0.38(+1.43%)
Mar 10, 2017 26.76 26.82 26.67 26.82 3,009,956 +0.01(+0.02%)
Mar 09, 2017 26.90 26.90 26.77 26.81 2,850,503 +0.04(+0.15%)
Mar 08, 2017 26.96 27.01 26.77 26.77 2,193,320 -0.04(-0.15%)
Mar 07, 2017 26.81 26.86 26.76 26.81 1,907,285 -0.13(-0.49%)
Mar 06, 2017 27.00 27.02 26.84 26.94 2,349,280 -0.16(-0.59%)
Mar 03, 2017 27.06 27.15 27.00 27.10 2,487,383 +0.16(+0.59%)
Mar 02, 2017 26.99 27.05 26.92 26.94 3,326,634 -0.05(-0.17%)
Mar 01, 2017 26.89 27.10 26.89 26.99 4,013,761 +0.36(+1.34%)
Feb 28, 2017 26.55 26.66 26.53 26.63 3,032,441 -0.04(-0.15%)
Feb 27, 2017 26.63 26.74 26.59 26.67 3,087,143 -0.20(-0.76%)
Feb 24, 2017 26.82 26.93 26.77 26.88 3,635,088 -0.23(-0.85%)
Feb 23, 2017 27.25 27.28 27.01 27.11 4,058,637 -0.11(-0.39%)
Feb 22, 2017 27.00 27.33 27.00 27.21 5,809,088 +0.43(+1.60%)
Feb 21, 2017 26.62 26.84 26.61 26.78 11,616,962 -1.50(-5.31%)
Feb 17, 2017 28.29 28.29 28.29 0 -0.13(-0.45%)
Feb 16, 2017 28.39 28.44 28.27 28.41 3,034,608 +0.01(+0.05%)
Feb 15, 2017 28.21 28.46 28.17 28.40 3,473,821 +0.37(+1.33%)
Feb 14, 2017 27.90 28.07 27.89 28.03 2,583,286 +0.15(+0.53%)
Feb 13, 2017 27.66 27.92 27.65 27.88 3,925,651 +0.20(+0.72%)
Feb 10, 2017 27.56 27.74 27.55 27.68 2,304,707 -0.06(-0.21%)
Feb 09, 2017 27.43 27.82 27.60 27.74 2,707,264 +0.31(+1.13%)
Feb 08, 2017 27.36 27.45 27.18 27.43 2,901,169 -0.16(-0.58%)
Feb 07, 2017 27.49 27.63 27.48 27.59 3,357,091 +0.05(+0.16%)
Feb 06, 2017 27.44 27.62 27.44 27.54 6,822,974 -0.01(-0.05%)
Feb 03, 2017 27.52 27.67 27.48 27.56 10,479,651 +0.21(+0.75%)
Feb 02, 2017 27.45 27.48 27.27 27.35 3,693,445 -0.21(-0.75%)
Feb 01, 2017 27.76 27.78 27.48 27.56 3,449,292 +0.12(+0.42%)
Jan 31, 2017 27.69 27.72 27.35 27.44 2,609,617 +0.06(+0.24%)
Jan 30, 2017 27.46 27.48 27.32 27.38 2,192,581 -0.30(-1.07%)
Jan 27, 2017 27.76 27.79 27.64 27.67 2,101,722 -0.02(-0.07%)
Jan 26, 2017 27.63 27.72 27.58 27.69 2,524,601 +0.10(+0.37%)
Jan 25, 2017 27.47 27.60 27.43 27.59 2,197,752 +0.47(+1.73%)
Jan 24, 2017 27.10 27.22 27.05 27.12 2,066,281 +0.14(+0.53%)
Jan 23, 2017 26.79 27.01 26.77 26.98 2,164,241 +0.09(+0.34%)
Jan 20, 2017 26.84 26.93 26.82 26.89 1,872,528 +0.04(+0.17%)
Jan 19, 2017 26.95 27.00 26.73 26.84 3,352,350 -0.15(-0.57%)
Jan 18, 2017 26.92 27.04 26.77 27.00 4,768,059 +0.47(+1.77%)
Jan 17, 2017 26.86 26.87 26.51 26.53 3,087,620 +0.01(+0.05%)
Jan 13, 2017 26.51 26.51 26.51 0 -0.01(-0.05%)
Jan 12, 2017 26.58 26.63 26.44 26.53 2,046,499 -0.11(-0.41%)
Jan 11, 2017 26.40 26.64 26.30 26.64 2,976,960 +0.39(+1.47%)
Jan 10, 2017 26.28 26.45 26.22 26.25 2,738,709 +0.06(+0.22%)
Jan 09, 2017 26.26 26.28 26.17 26.19 2,944,102 -0.32(-1.19%)
Jan 06, 2017 26.44 26.59 26.44 26.51 3,591,076 -0.01(-0.02%)
Jan 05, 2017 26.44 26.55 26.36 26.51 2,443,360 -0.08(-0.29%)
Jan 04, 2017 26.42 26.60 26.31 26.59 2,171,249 +0.25(+0.95%)
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.