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 (%)
Nov 28, 2003	35.01	35.14	35.01	35.09	538,225	+0.21(+0.61%)
Nov 26, 2003	34.83	34.90	34.75	34.88	824,787	-0.06(-0.16%)
Nov 25, 2003	34.88	34.90	34.79	34.94	1,195,454	-0.13(-0.38%)
Nov 24, 2003	34.87	35.12	34.87	35.07	869,007	+0.55(+1.60%)
Nov 21, 2003	33.64	34.59	34.40	34.52	924,065	+0.88(+2.61%)
Nov 20, 2003	33.77	34.06	33.65	33.64	1,263,518	-0.73(-2.12%)
Nov 19, 2003	34.26	34.41	34.09	34.37	1,085,988	-0.24(-0.69%)
Nov 18, 2003	35.02	35.15	34.61	34.61	1,111,133	-0.03(-0.08%)
Nov 17, 2003	34.58	34.64	34.42	34.64	826,955	-0.27(-0.78%)
Nov 14, 2003	35.33	35.47	34.91	34.91	608,023	-0.57(-1.60%)
Nov 13, 2003	35.26	35.48	35.11	35.48	1,330,065	+0.48(+1.38%)
Nov 12, 2003	34.69	35.00	34.69	34.99	1,146,032	+0.33(+0.94%)
Nov 11, 2003	34.64	34.78	34.57	34.66	660,263	-0.02(-0.05%)
Nov 10, 2003	34.93	34.99	34.68	34.68	687,359	-0.24(-0.70%)
Nov 07, 2003	34.76	35.09	34.76	34.93	727,244	+0.35(+1.01%)
Nov 06, 2003	34.53	34.62	34.37	34.58	1,172,477	-0.07(-0.20%)
Nov 05, 2003	35.17	34.68	34.49	34.65	1,195,454	-0.40(-1.13%)
Nov 04, 2003	35.17	35.17	34.95	35.04	1,020,148	-0.36(-1.03%)

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.