Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.80	13.35	12.70	13.02	7,438,717	+0.72(+5.85%)
Mar 30, 2009	12.24	12.46	12.15	12.30	6,296,274	-1.01(-7.59%)
Mar 26, 2009	12.62	13.57	12.53	13.31	12,666,988	+0.62(+4.91%)
Mar 25, 2009	12.88	13.15	12.26	12.69	14,420,507	-0.51(-3.85%)
Mar 24, 2009	13.18	13.54	13.09	13.19	10,099,808	-0.65(-4.70%)
Mar 23, 2009	13.84	14.15	13.82	13.84	18,898,274	+1.74(+14.41%)
Mar 20, 2009	12.46	12.54	11.88	12.10	8,890,502	-1.52(-11.18%)
Mar 19, 2009	14.12	14.13	12.85	13.62	11,333,240	+0.58(+4.42%)
Mar 18, 2009	12.35	13.13	12.10	13.05	14,705,439	-0.01(-0.07%)
Mar 17, 2009	12.62	13.11	12.49	13.06	10,151,728	+0.64(+5.17%)
Mar 16, 2009	12.41	12.79	12.19	12.41	14,611,261	+0.43(+3.58%)
Mar 13, 2009	11.88	12.08	11.57	11.99	0	+0.37(+3.22%)
Mar 12, 2009	10.82	11.84	10.69	11.61	10,424,196	+0.73(+6.70%)
Mar 11, 2009	10.95	11.28	10.77	10.88	21,379,548	-1.65(-13.14%)
Mar 10, 2009	12.21	12.77	12.08	12.53	24,257,622	+1.34(+11.95%)
Mar 09, 2009	10.57	11.41	10.56	11.19	19,985,684	-0.57(-4.86%)
Mar 06, 2009	11.93	12.22	11.50	11.76	0	-0.32(-2.67%)
Mar 05, 2009	12.31	12.44	11.99	12.09	14,946,149	-0.99(-7.58%)
Mar 04, 2009	12.92	13.22	12.77	13.08	17,824,972	+0.05(+0.35%)

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.