Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.56 +0.91 (+2.08%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.34	29.40	29.19	29.25	2,558,215	+0.24(+0.81%)
Mar 27, 2013	28.78	29.02	28.75	29.01	2,864,779	-0.16(-0.56%)
Mar 26, 2013	29.15	29.26	29.02	29.18	3,461,786	+0.21(+0.72%)
Mar 25, 2013	29.41	29.45	28.82	28.97	3,513,140	-0.35(-1.18%)
Mar 22, 2013	29.35	29.53	29.20	29.32	2,958,638	+0.09(+0.30%)
Mar 21, 2013	29.22	29.52	29.14	29.23	2,983,239	-0.32(-1.08%)
Mar 20, 2013	29.88	29.90	29.41	29.55	3,909,160	+0.32(+1.11%)
Mar 19, 2013	29.55	29.58	29.08	29.22	4,546,726	-0.12(-0.42%)
Mar 18, 2013	29.32	29.49	29.28	29.35	2,876,402	-0.06(-0.22%)
Mar 15, 2013	29.67	29.71	29.30	29.41	4,141,262	-0.63(-2.10%)
Mar 14, 2013	29.79	30.13	29.71	30.04	3,954,204	+0.80(+2.75%)
Mar 13, 2013	29.11	29.31	29.04	29.24	2,159,741	-0.06(-0.20%)
Mar 12, 2013	29.50	29.52	29.21	29.30	2,954,179	-0.26(-0.89%)
Mar 11, 2013	29.40	29.58	29.40	29.56	2,159,335	-0.03(-0.09%)
Mar 08, 2013	29.70	29.73	29.51	29.59	2,911,457	+0.41(+1.40%)
Mar 07, 2013	29.30	29.32	29.15	29.18	1,981,581	+0.08(+0.26%)
Mar 06, 2013	29.16	29.20	28.95	29.10	4,657,909	-0.06(-0.20%)
Mar 05, 2013	29.15	29.24	29.05	29.16	4,604,764	+0.07(+0.24%)
Mar 04, 2013	28.96	29.09	28.82	29.09	3,481,220	-0.47(-1.60%)

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.