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 (%)
Dec 31, 2007	38.76	38.87	38.41	38.62	1,855,803	-0.08(-0.21%)
Dec 28, 2007	38.76	38.82	38.52	38.70	2,125,286	-0.08(-0.21%)
Dec 27, 2007	39.06	39.08	38.71	38.78	1,558,101	-0.42(-1.06%)
Dec 26, 2007	39.21	39.31	38.87	39.20	1,202,824	-0.11(-0.27%)
Dec 24, 2007	39.14	39.32	38.92	39.31	713,371	+0.26(+0.66%)
Dec 21, 2007	38.79	39.05	38.66	39.05	3,128,623	+0.62(+1.61%)
Dec 20, 2007	38.61	38.65	38.30	38.43	3,292,464	-0.01(-0.04%)
Dec 19, 2007	38.58	38.71	38.21	38.44	2,533,343	-0.12(-0.32%)
Dec 18, 2007	38.92	38.93	38.21	38.57	2,482,167	+0.41(+1.06%)
Dec 17, 2007	38.45	38.61	38.15	38.16	2,523,339	-0.74(-1.90%)
Dec 14, 2007	39.03	39.39	38.77	38.90	2,987,553	-0.58(-1.47%)
Dec 13, 2007	39.35	39.60	39.00	39.48	3,776,026	-0.47(-1.18%)
Dec 12, 2007	40.60	40.73	39.58	39.95	5,360,798	+0.64(+1.62%)
Dec 11, 2007	40.09	40.43	39.30	39.31	2,991,671	-1.03(-2.56%)
Dec 10, 2007	39.89	40.44	39.89	40.35	2,547,445	+0.25(+0.62%)
Dec 07, 2007	39.90	40.24	39.79	40.10	2,564,565	+0.30(+0.75%)
Dec 06, 2007	39.54	39.90	39.26	39.80	3,542,577	+0.96(+2.47%)
Dec 05, 2007	38.70	38.97	38.66	38.84	4,883,819	+0.55(+1.43%)
Dec 04, 2007	38.29	38.46	38.18	38.29	3,298,956	-0.60(-1.55%)

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.