Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.14 22.28 22.06 22.22 3,383,811 +0.22(+0.98%)
Mar 29, 2012 21.99 22.03 21.78 22.00 6,705,069 -0.31(-1.39%)
Mar 28, 2012 22.42 22.43 22.15 22.31 4,095,657 -0.18(-0.78%)
Mar 27, 2012 22.78 22.79 22.49 22.49 2,889,575 +0.01(+0.04%)
Mar 26, 2012 22.23 22.52 22.22 22.48 3,173,184 +0.26(+1.15%)
Mar 23, 2012 22.01 22.26 21.93 22.22 3,071,426 -0.09(-0.40%)
Mar 22, 2012 22.19 22.38 22.17 22.31 2,974,624 -0.15(-0.65%)
Mar 21, 2012 22.50 22.54 22.39 22.46 2,507,302 -0.03(-0.11%)
Mar 20, 2012 22.45 22.58 22.37 22.48 4,133,617 -0.46(-2.01%)
Mar 19, 2012 22.83 23.03 22.81 22.94 3,452,047 -0.02(-0.07%)
Mar 16, 2012 23.00 23.06 22.91 22.96 5,878,088 +0.34(+1.50%)
Mar 15, 2012 22.43 22.64 22.33 22.62 4,258,631 +0.06(+0.27%)
Mar 14, 2012 22.68 22.74 22.47 22.56 3,968,258 +0.21(+0.92%)
Mar 13, 2012 21.93 22.37 21.86 22.35 5,777,765 +0.87(+4.06%)
Mar 12, 2012 21.42 21.54 21.27 21.48 5,194,489 -0.06(-0.30%)
Mar 09, 2012 21.46 21.62 21.43 21.54 4,130,669 -0.15(-0.70%)
Mar 08, 2012 21.59 21.77 21.48 21.70 3,705,601 +0.27(+1.27%)
Mar 07, 2012 21.31 21.46 21.25 21.42 5,906,866 +0.16(+0.74%)
Mar 06, 2012 21.32 21.55 21.14 21.27 5,132,458 -0.64(-2.90%)
Mar 05, 2012 21.90 21.94 21.77 21.90 3,067,693 -0.30(-1.35%)
Mar 02, 2012 22.29 22.31 22.15 22.20 1,996,135 -0.12(-0.53%)
Mar 01, 2012 22.13 22.34 22.12 22.32 3,798,134 +0.43(+1.98%)
Feb 29, 2012 22.09 22.20 21.80 21.89 9,384,113 -0.17(-0.76%)
Feb 28, 2012 21.74 22.08 21.68 22.06 6,022,044 +0.40(+1.84%)
Feb 27, 2012 21.53 21.67 21.34 21.66 7,041,377 -0.81(-3.62%)
Feb 24, 2012 22.33 22.55 22.32 22.47 2,671,818 +0.13(+0.57%)
Feb 23, 2012 22.15 22.36 22.07 22.34 4,461,706 +0.08(+0.35%)
Feb 22, 2012 22.28 22.34 22.15 22.26 3,483,471 -0.23(-1.03%)
Feb 21, 2012 22.52 22.61 22.42 22.49 3,104,951 -0.08(-0.35%)
Feb 17, 2012 22.68 22.68 22.47 22.57 3,308,494 +0.19(+0.86%)
Feb 16, 2012 22.09 22.42 22.04 22.38 3,864,563 +0.26(+1.16%)
Feb 15, 2012 22.20 22.28 22.06 22.12 4,605,028 +0.41(+1.91%)
Feb 14, 2012 21.71 21.76 21.54 21.71 2,589,580 -0.24(-1.10%)
Feb 13, 2012 21.94 21.99 21.81 21.95 2,900,804 +0.30(+1.39%)
Feb 10, 2012 21.67 21.69 21.54 21.65 3,303,360 -0.50(-2.25%)
Feb 09, 2012 22.36 22.38 22.11 22.15 3,106,051 +0.00(+0.00%)
Feb 08, 2012 22.05 22.15 21.90 22.15 4,613,902 +0.24(+1.10%)
Feb 07, 2012 21.80 22.04 21.77 21.91 4,441,221 +0.19(+0.88%)
Feb 06, 2012 21.66 21.77 21.63 21.72 1,994,465 -0.13(-0.61%)
Feb 03, 2012 21.66 21.88 21.59 21.85 4,927,496 +0.58(+2.71%)
Feb 02, 2012 21.19 21.28 21.09 21.27 2,700,250 +0.20(+0.94%)
Feb 01, 2012 21.04 21.24 20.99 21.07 5,238,639 +0.46(+2.25%)
Jan 31, 2012 20.69 20.70 20.47 20.61 2,883,546 +0.18(+0.87%)
Jan 30, 2012 20.35 20.43 20.28 20.43 4,448,689 -0.55(-2.63%)
Jan 27, 2012 20.83 21.04 20.82 20.99 2,915,416 +0.20(+0.97%)
Jan 26, 2012 20.92 20.94 20.75 20.78 5,567,399 +0.08(+0.38%)
Jan 25, 2012 20.51 20.81 20.37 20.71 7,163,323 -0.10(-0.50%)
Jan 24, 2012 20.63 20.81 20.55 20.81 2,269,748 -0.04(-0.19%)
Jan 23, 2012 20.91 21.10 20.74 20.85 2,908,859 -0.04(-0.21%)
Jan 20, 2012 20.72 20.91 20.61 20.89 4,750,285 +0.51(+2.49%)
Jan 19, 2012 20.24 20.43 20.16 20.39 6,337,897 +0.62(+3.12%)
Jan 18, 2012 19.51 19.78 19.47 19.77 3,758,788 +0.33(+1.70%)
Jan 17, 2012 19.45 19.57 19.36 19.44 4,130,724 +0.42(+2.20%)
Jan 13, 2012 18.95 19.05 18.70 19.02 4,637,222 -0.03(-0.16%)
Jan 12, 2012 19.09 19.10 18.77 19.05 9,147,919 +0.05(+0.29%)
Jan 11, 2012 18.99 19.04 18.85 19.00 7,802,302 -0.22(-1.15%)
Jan 10, 2012 19.15 19.35 19.08 19.22 5,135,741 +0.36(+1.93%)
Jan 09, 2012 18.86 18.87 18.66 18.85 4,051,875 -0.02(-0.13%)
Jan 06, 2012 19.03 19.03 18.80 18.88 2,763,272 -0.24(-1.26%)
Jan 05, 2012 19.10 19.15 18.92 19.12 4,069,104 -0.22(-1.15%)
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.