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 (%)
Nov 28, 2014	28.48	28.53	28.34	28.38	1,180,312	-0.19(-0.66%)
Nov 26, 2014	28.56	28.56	28.56	28.56	3,551,685	+0.09(+0.32%)
Nov 25, 2014	28.40	28.57	28.38	28.47	2,527,894	+0.26(+0.91%)
Nov 24, 2014	28.23	28.29	28.07	28.22	2,834,240	-0.02(-0.06%)
Nov 21, 2014	28.30	28.35	28.17	28.23	2,616,000	+0.21(+0.75%)
Nov 20, 2014	28.00	28.09	27.94	28.02	3,709,142	-0.35(-1.23%)
Nov 19, 2014	28.36	28.38	28.26	28.37	2,114,529	-0.11(-0.40%)
Nov 18, 2014	28.55	28.62	28.48	28.48	1,491,195	-0.06(-0.22%)
Nov 17, 2014	28.32	28.59	28.31	28.55	1,878,550	-0.13(-0.44%)
Nov 14, 2014	28.47	28.70	28.46	28.67	2,418,149	+0.07(+0.24%)
Nov 13, 2014	28.59	28.67	28.52	28.60	1,911,333	-0.04(-0.14%)
Nov 12, 2014	28.50	28.68	28.48	28.64	1,281,837	-0.20(-0.69%)
Nov 11, 2014	28.83	28.88	28.75	28.84	1,388,178	+0.11(+0.40%)
Nov 10, 2014	28.67	28.78	28.57	28.73	1,330,409	+0.16(+0.56%)
Nov 07, 2014	28.50	28.57	28.42	28.57	2,294,589	-0.15(-0.54%)
Nov 06, 2014	28.84	28.90	28.62	28.72	1,267,563	-0.08(-0.28%)
Nov 05, 2014	28.71	28.85	28.64	28.80	1,907,303	+0.19(+0.68%)
Nov 04, 2014	28.48	28.61	28.42	28.61	2,675,787	+0.03(+0.12%)

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.