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 (%)
Feb 28, 2007	40.47	40.52	40.18	40.41	2,405,499	+0.57(+1.42%)
Feb 27, 2007	40.71	40.82	39.42	39.84	3,451,633	-1.19(-2.89%)
Feb 26, 2007	41.09	41.18	40.93	41.03	1,184,361	+0.09(+0.21%)
Feb 23, 2007	41.14	41.14	40.84	40.94	1,532,132	-0.24(-0.57%)
Feb 22, 2007	41.13	41.31	41.10	41.18	1,028,574	-0.05(-0.11%)
Feb 21, 2007	41.14	41.30	41.13	41.22	1,359,149	-0.14(-0.33%)
Feb 20, 2007	41.26	41.39	41.14	41.36	971,347	+0.06(+0.13%)
Feb 16, 2007	41.09	41.32	40.94	41.31	1,436,970	-0.06(-0.15%)
Feb 15, 2007	41.45	41.48	41.26	41.37	1,504,385	-0.28(-0.68%)
Feb 14, 2007	41.40	41.76	41.35	41.65	1,666,807	+0.30(+0.73%)
Feb 13, 2007	41.04	41.38	41.04	41.35	1,361,146	+0.10(+0.25%)
Feb 12, 2007	41.39	41.39	41.20	41.25	1,091,121	-0.00(-0.01%)
Feb 09, 2007	41.39	41.55	41.19	41.25	2,568,511	-0.17(-0.40%)
Feb 08, 2007	41.36	41.63	41.27	41.42	5,574,031	-1.13(-2.65%)
Feb 07, 2007	42.41	42.61	42.36	42.54	942,300	-0.10(-0.23%)
Feb 06, 2007	42.62	42.70	42.51	42.64	806,385	+0.14(+0.34%)
Feb 05, 2007	42.39	42.50	42.28	42.50	1,093,606	-0.18(-0.42%)
Feb 02, 2007	42.70	42.75	42.56	42.68	599,369	+0.09(+0.21%)

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.