Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.10 29.28 29.02 29.16 3,181,374 -0.02(-0.08%)
Mar 28, 2014 29.24 29.33 29.15 29.19 1,498,269 +0.07(+0.26%)
Mar 27, 2014 29.06 29.13 28.96 29.11 2,410,616 +0.13(+0.46%)
Mar 26, 2014 29.26 29.28 28.98 28.98 1,932,960 -0.13(-0.43%)
Mar 25, 2014 29.12 29.23 29.00 29.11 3,439,521 +0.25(+0.87%)
Mar 24, 2014 28.93 28.97 28.73 28.85 2,294,702 +0.26(+0.90%)
Mar 21, 2014 28.56 28.77 28.49 28.60 2,448,976 +0.25(+0.87%)
Mar 20, 2014 28.13 28.37 28.04 28.35 5,485,276 +0.10(+0.37%)
Mar 19, 2014 28.48 28.49 28.05 28.25 4,771,497 -0.34(-1.20%)
Mar 18, 2014 28.54 28.69 28.52 28.59 2,552,158 -0.06(-0.22%)
Mar 17, 2014 28.60 28.81 28.59 28.65 2,282,434 +0.03(+0.12%)
Mar 14, 2014 28.72 28.87 28.57 28.62 3,780,879 +0.02(+0.06%)
Mar 13, 2014 29.00 29.00 28.54 28.60 3,516,718 -0.21(-0.72%)
Mar 12, 2014 28.75 28.90 28.67 28.81 3,844,181 -0.17(-0.59%)
Mar 11, 2014 29.05 29.09 28.91 28.98 3,050,293 -0.08(-0.29%)
Mar 10, 2014 29.08 29.16 28.90 29.07 4,242,703 -0.36(-1.22%)
Mar 07, 2014 29.50 29.52 29.25 29.43 3,807,879 -0.23(-0.76%)
Mar 06, 2014 29.53 29.68 29.48 29.65 3,676,280 +0.18(+0.61%)
Mar 05, 2014 29.49 29.59 29.43 29.47 2,939,412 -0.29(-0.97%)
Mar 04, 2014 29.75 29.90 29.66 29.76 1,743,716 +0.34(+1.15%)
Mar 03, 2014 29.34 29.47 29.29 29.42 2,243,598 -0.31(-1.04%)
Feb 28, 2014 29.83 29.94 29.64 29.73 2,689,388 -0.27(-0.90%)
Feb 27, 2014 29.70 30.02 29.66 30.00 2,117,981 +0.55(+1.87%)
Feb 26, 2014 29.48 29.58 29.36 29.45 2,675,328 -0.06(-0.19%)
Feb 25, 2014 29.59 29.67 29.41 29.50 3,411,627 -0.37(-1.23%)
Feb 24, 2014 29.57 29.94 29.52 29.87 4,099,682 -0.73(-2.37%)
Feb 21, 2014 30.85 30.95 30.58 30.60 3,294,323 +0.00(+0.00%)
Feb 20, 2014 30.60 30.72 30.47 30.60 2,368,949 -0.06(-0.18%)
Feb 19, 2014 30.88 31.07 30.57 30.65 4,490,709 -0.08(-0.27%)
Feb 18, 2014 30.60 30.93 30.59 30.74 4,683,409 +0.64(+2.11%)
Feb 14, 2014 30.06 30.10 30.10 30.10 1,643,727 +0.10(+0.32%)
Feb 13, 2014 29.76 30.03 29.72 30.01 2,471,744 +0.21(+0.72%)
Feb 12, 2014 29.83 29.84 29.69 29.79 3,925,508 +0.28(+0.95%)
Feb 11, 2014 29.44 29.59 29.40 29.51 2,647,719 +0.57(+1.99%)
Feb 10, 2014 28.91 29.00 28.86 28.94 3,378,687 -0.21(-0.73%)
Feb 07, 2014 29.05 29.23 28.91 29.15 2,797,615 +0.11(+0.39%)
Feb 06, 2014 28.85 29.14 28.83 29.04 2,644,128 +0.25(+0.86%)
Feb 05, 2014 28.76 28.89 28.73 28.79 1,945,522 -0.10(-0.33%)
Feb 04, 2014 28.80 28.92 28.73 28.89 2,499,655 +0.39(+1.36%)
Feb 03, 2014 28.98 29.01 28.45 28.50 3,650,758 -0.50(-1.73%)
Jan 31, 2014 28.90 29.25 28.87 29.00 2,078,277 -0.44(-1.49%)
Jan 30, 2014 29.47 29.51 29.34 29.44 2,415,265 +0.30(+1.02%)
Jan 29, 2014 29.11 29.38 29.06 29.14 3,290,692 -0.61(-2.06%)
Jan 28, 2014 29.81 29.90 29.67 29.75 1,652,289 +0.12(+0.42%)
Jan 27, 2014 29.84 29.96 29.54 29.63 2,584,599 -0.33(-1.11%)
Jan 24, 2014 30.36 30.37 29.95 29.96 3,434,139 -0.96(-3.10%)
Jan 23, 2014 31.18 31.20 30.83 30.92 4,066,016 -0.48(-1.52%)
Jan 22, 2014 31.45 31.45 31.29 31.40 2,055,252 +0.01(+0.04%)
Jan 21, 2014 31.53 31.54 31.26 31.39 2,725,936 +0.05(+0.14%)
Jan 17, 2014 31.46 31.34 31.34 31.34 6,444,399 +0.14(+0.43%)
Jan 16, 2014 31.45 31.45 31.03 31.21 2,608,253 -0.28(-0.88%)
Jan 15, 2014 31.31 31.57 31.40 31.48 2,352,192 +0.17(+0.54%)
Jan 14, 2014 31.32 31.35 31.22 31.31 1,580,096 +0.19(+0.62%)
Jan 13, 2014 31.27 31.41 31.12 31.12 2,516,592 -0.39(-1.25%)
Jan 10, 2014 31.67 31.69 31.41 31.52 2,635,737 +0.35(+1.12%)
Jan 09, 2014 31.21 31.23 31.07 31.17 2,504,439 -0.14(-0.45%)
Jan 08, 2014 31.45 31.51 31.27 31.31 2,992,218 +0.02(+0.05%)
Jan 07, 2014 31.25 31.46 31.17 31.29 3,275,851 +0.68(+2.21%)
Jan 06, 2014 30.75 30.87 30.60 30.61 1,797,283 +0.15(+0.50%)
Jan 03, 2014 30.43 30.65 30.43 30.46 1,813,148 -0.27(-0.88%)
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.