Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.70 -0.02 (-0.06%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	38.36	38.51	38.26	38.37	808,097	+0.18(+0.48%)
Jan 30, 2006	38.21	38.29	38.07	38.19	736,348	-0.30(-0.78%)
Jan 27, 2006	38.65	38.71	38.44	38.49	846,464	+0.03(+0.08%)
Jan 26, 2006	38.44	38.58	38.36	38.46	781,001	+0.18(+0.46%)
Jan 25, 2006	38.23	38.34	38.08	38.28	602,821	+0.14(+0.37%)
Jan 24, 2006	38.18	38.23	37.96	38.14	758,458	-0.09(-0.24%)
Jan 23, 2006	38.05	38.34	38.05	38.23	1,250,946	+0.03(+0.08%)
Jan 20, 2006	38.71	38.71	38.20	38.20	927,100	-0.59(-1.52%)
Jan 19, 2006	38.78	38.90	38.69	38.79	621,896	+0.36(+0.95%)
Jan 18, 2006	38.48	38.59	38.30	38.42	974,355	-0.35(-0.89%)
Jan 17, 2006	38.73	38.87	38.65	38.77	1,508,245	-0.32(-0.81%)
Jan 13, 2006	39.05	39.17	38.98	39.09	530,638	+0.17(+0.44%)
Jan 12, 2006	38.99	39.09	38.86	38.92	835,626	-0.21(-0.54%)
Jan 11, 2006	39.15	39.20	39.04	39.13	996,031	+0.03(+0.07%)
Jan 10, 2006	39.12	39.25	39.08	39.10	996,248	-0.35(-0.89%)
Jan 09, 2006	39.40	39.56	39.40	39.45	1,664,966	+0.69(+1.77%)
Jan 06, 2006	38.53	38.83	38.53	38.77	1,912,294	+0.64(+1.68%)
Jan 05, 2006	38.03	38.24	38.03	38.12	1,211,495	+0.30(+0.81%)
Jan 04, 2006	37.83	37.92	37.80	37.82	1,037,650	+0.14(+0.37%)

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.