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 28, 2007	42.68	42.90	42.39	42.72	642,073	-0.16(-0.38%)
Sep 27, 2007	43.03	43.15	42.69	42.88	1,218,248	+0.24(+0.55%)
Sep 26, 2007	42.89	42.97	42.51	42.64	1,261,169	+0.07(+0.16%)
Sep 25, 2007	42.40	42.61	42.31	42.58	1,851,001	+0.25(+0.59%)
Sep 24, 2007	42.57	42.64	42.28	42.33	937,748	-0.37(-0.88%)
Sep 21, 2007	42.43	42.82	42.43	42.70	1,643,335	+0.42(+0.99%)
Sep 20, 2007	42.35	42.48	42.21	42.28	2,368,648	-0.14(-0.34%)
Sep 19, 2007	42.53	42.67	42.34	42.42	2,618,801	+0.30(+0.72%)
Sep 18, 2007	41.86	42.19	41.18	42.12	2,543,799	+1.15(+2.80%)
Sep 17, 2007	40.96	41.06	40.82	40.97	2,122,397	-0.51(-1.22%)
Sep 14, 2007	41.09	41.64	41.01	41.48	1,269,918	-0.26(-0.62%)
Sep 13, 2007	41.65	41.84	41.54	41.74	1,613,854	+0.42(+1.00%)
Sep 12, 2007	41.22	41.51	41.14	41.32	1,273,742	-0.27(-0.65%)
Sep 11, 2007	41.30	41.63	41.26	41.59	1,784,886	+0.65(+1.59%)
Sep 10, 2007	41.20	41.26	40.74	40.94	1,159,070	-0.12(-0.30%)
Sep 07, 2007	41.21	41.29	40.86	41.07	1,447,808	-0.44(-1.07%)
Sep 06, 2007	41.16	41.70	40.96	41.51	941,866	+0.13(+0.32%)
Sep 05, 2007	41.28	41.50	41.20	41.38	1,565,514	-0.41(-0.97%)

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.