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, 2012	24.17	24.19	23.89	23.98	2,802,730	-0.39(-1.61%)
Sep 27, 2012	24.34	24.40	24.15	24.37	2,949,387	+0.39(+1.64%)
Sep 26, 2012	23.98	24.03	23.80	23.98	3,112,160	-0.19(-0.77%)
Sep 25, 2012	24.48	24.63	24.15	24.16	2,346,381	-0.37(-1.49%)
Sep 24, 2012	24.34	24.63	24.31	24.53	2,777,176	-0.04(-0.17%)
Sep 21, 2012	24.63	24.64	24.49	24.57	2,641,717	-0.02(-0.08%)
Sep 20, 2012	24.36	24.59	24.27	24.59	2,499,780	+0.00(+0.00%)
Sep 19, 2012	24.54	24.67	24.39	24.59	3,328,401	+0.30(+1.23%)
Sep 18, 2012	24.06	24.30	24.03	24.29	2,439,649	-0.12(-0.51%)
Sep 17, 2012	24.56	24.58	24.36	24.41	2,179,028	-0.06(-0.23%)
Sep 14, 2012	24.38	24.58	24.37	24.47	3,810,881	+0.47(+1.96%)
Sep 13, 2012	23.44	24.08	23.34	24.00	5,078,745	+0.37(+1.55%)
Sep 12, 2012	23.73	23.88	23.59	23.63	3,863,238	+0.21(+0.90%)
Sep 11, 2012	23.35	23.51	23.35	23.42	3,445,206	+0.26(+1.11%)
Sep 10, 2012	23.25	23.36	23.15	23.16	2,459,898	-0.11(-0.47%)
Sep 07, 2012	23.24	23.36	23.17	23.27	4,199,811	+0.43(+1.90%)
Sep 06, 2012	22.44	22.94	22.44	22.84	4,674,764	+0.61(+2.74%)
Sep 05, 2012	22.21	22.29	22.11	22.23	2,911,898	-0.12(-0.55%)

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.