Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.98 -0.23 (-0.52%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.01	21.37	20.92	21.37	5,472,084	+0.57(+2.73%)
Jan 28, 2016	21.06	21.07	20.62	20.80	7,198,548	+0.28(+1.35%)
Jan 27, 2016	20.33	20.93	20.32	20.53	6,583,259	-0.05(-0.26%)
Jan 26, 2016	20.38	20.64	20.28	20.58	5,754,280	+0.34(+1.67%)
Jan 25, 2016	20.43	20.49	20.23	20.24	5,662,132	-0.62(-2.95%)
Jan 22, 2016	20.89	21.01	20.68	20.86	5,132,221	+0.63(+3.10%)
Jan 21, 2016	20.04	20.40	19.86	20.23	6,377,689	+0.01(+0.03%)
Jan 20, 2016	20.19	20.33	19.74	20.22	10,388,323	-0.68(-3.24%)
Jan 19, 2016	21.07	21.09	20.76	20.90	4,741,845	-0.01(-0.03%)
Jan 15, 2016	20.94	20.91	20.91	20.91	8,570,779	-1.08(-4.92%)
Jan 14, 2016	21.75	22.08	21.56	21.99	5,033,376	+0.27(+1.25%)
Jan 13, 2016	22.10	22.16	21.61	21.72	7,309,266	-0.39(-1.75%)
Jan 12, 2016	22.09	22.13	21.91	22.10	4,026,494	+0.11(+0.49%)
Jan 11, 2016	22.14	22.15	21.83	21.99	3,344,609	+0.17(+0.77%)
Jan 08, 2016	22.25	22.25	21.82	21.82	5,625,412	-0.14(-0.66%)
Jan 07, 2016	22.07	22.26	21.92	21.97	5,071,298	-0.47(-2.10%)
Jan 06, 2016	22.43	22.54	22.33	22.44	4,918,730	-0.80(-3.45%)
Jan 05, 2016	23.24	23.31	23.01	23.24	2,931,508	-0.05(-0.23%)

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.