Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.31	26.32	26.08	26.08	3,584,894	-0.55(-2.06%)
Jan 29, 2015	26.53	26.64	26.38	26.63	3,111,601	+0.10(+0.37%)
Jan 28, 2015	26.77	26.77	26.49	26.53	3,126,679	-0.26(-0.98%)
Jan 27, 2015	26.76	26.88	26.57	26.79	3,392,753	-0.19(-0.72%)
Jan 26, 2015	26.84	27.03	26.74	26.99	3,238,542	+0.27(+1.03%)
Jan 23, 2015	26.65	26.82	26.63	26.71	3,503,512	-0.01(-0.02%)
Jan 22, 2015	26.45	26.76	26.45	26.72	2,949,810	+0.62(+2.36%)
Jan 21, 2015	25.90	26.12	25.84	26.10	3,260,856	+0.23(+0.88%)
Jan 20, 2015	25.85	25.95	25.73	25.87	5,586,374	+0.07(+0.27%)
Jan 16, 2015	25.61	25.80	25.51	25.80	5,099,554	-0.01(-0.04%)
Jan 15, 2015	25.72	25.90	25.64	25.82	4,293,580	+0.01(+0.04%)
Jan 14, 2015	25.67	25.88	25.58	25.80	4,805,046	-0.27(-1.03%)
Jan 13, 2015	26.22	26.27	25.92	26.07	3,303,560	+0.05(+0.20%)
Jan 12, 2015	26.07	26.10	25.88	26.02	2,810,574	+0.02(+0.09%)
Jan 09, 2015	25.96	26.08	25.86	26.00	2,457,761	-0.14(-0.52%)
Jan 08, 2015	26.03	26.24	26.03	26.14	2,807,927	+0.09(+0.33%)
Jan 07, 2015	25.93	26.08	25.80	26.05	3,720,888	+0.20(+0.77%)
Jan 06, 2015	25.92	26.06	25.67	25.85	5,974,438	-0.38(-1.46%)
Jan 05, 2015	26.39	26.43	26.12	26.23	4,556,782	-0.62(-2.29%)

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.