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 (%)
Jun 30, 2014	28.29	28.48	28.27	28.42	1,881,422	-0.08(-0.29%)
Jun 27, 2014	28.47	28.52	28.36	28.51	1,443,071	+0.05(+0.18%)
Jun 26, 2014	28.25	28.48	28.22	28.46	3,284,106	-0.21(-0.72%)
Jun 25, 2014	28.56	28.69	28.55	28.66	2,271,096	-0.06(-0.19%)
Jun 24, 2014	28.80	28.84	28.69	28.72	2,716,763	-0.18(-0.62%)
Jun 23, 2014	28.88	28.91	28.79	28.90	1,957,291	-0.08(-0.27%)
Jun 20, 2014	29.00	29.05	28.92	28.98	2,036,673	-0.15(-0.52%)
Jun 19, 2014	29.33	29.35	29.11	29.13	1,998,433	-0.04(-0.15%)
Jun 18, 2014	29.04	29.17	28.90	29.17	3,315,318	+0.08(+0.27%)
Jun 17, 2014	28.98	29.11	28.94	29.09	1,358,311	-0.01(-0.02%)
Jun 16, 2014	29.16	29.18	29.04	29.10	1,967,580	-0.13(-0.46%)
Jun 13, 2014	29.19	29.33	29.16	29.23	1,956,231	+0.02(+0.08%)
Jun 12, 2014	29.37	29.37	29.15	29.21	2,043,713	+0.10(+0.35%)
Jun 11, 2014	29.11	29.18	29.08	29.11	1,555,481	-0.25(-0.84%)
Jun 10, 2014	29.37	29.38	29.23	29.36	1,846,811	+0.01(+0.02%)
Jun 06, 2014	29.31	29.43	29.31	29.35	1,596,611	+0.10(+0.34%)
Jun 05, 2014	29.21	29.29	29.06	29.25	1,609,882	+0.04(+0.13%)
Jun 04, 2014	29.25	29.27	29.10	29.21	5,465,045	-0.07(-0.25%)
Jun 03, 2014	29.17	29.29	29.15	29.28	2,367,672	-0.18(-0.61%)

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.