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 (%)
May 28, 2004	34.12	34.27	34.05	34.15	1,513,231	+0.10(+0.30%)
May 27, 2004	34.11	34.18	33.88	34.05	1,522,768	+0.77(+2.30%)
May 26, 2004	33.15	33.36	33.04	33.28	2,075,951	-0.13(-0.39%)
May 25, 2004	32.93	33.41	32.92	33.41	1,262,434	+0.62(+1.90%)
May 24, 2004	32.88	32.97	32.69	32.79	1,099,861	+0.11(+0.34%)
May 21, 2004	32.79	32.85	32.56	32.68	1,372,117	+0.33(+1.03%)
May 20, 2004	32.41	32.46	32.26	32.35	678,038	-0.29(-0.89%)
May 19, 2004	32.83	32.99	32.64	32.64	1,012,505	+0.18(+0.54%)
May 18, 2004	32.32	32.54	32.31	32.46	997,332	+0.17(+0.53%)
May 17, 2004	32.37	32.44	32.22	32.29	1,701,382	-0.38(-1.17%)
May 14, 2004	32.82	32.87	32.57	32.68	813,949	-0.17(-0.52%)
May 13, 2004	32.89	33.07	32.74	32.85	863,155	-0.25(-0.77%)
May 12, 2004	33.04	33.18	32.63	33.10	908,458	+0.16(+0.49%)
May 11, 2004	32.82	33.00	32.80	32.94	699,498	+0.29(+0.89%)
May 10, 2004	32.77	32.86	32.44	32.65	1,079,702	-0.67(-2.02%)
May 07, 2004	33.33	33.52	33.24	33.32	792,706	-0.47(-1.39%)
May 06, 2004	33.75	33.86	33.54	33.79	880,496	-0.30(-0.88%)
May 05, 2004	33.82	34.16	33.82	34.09	785,987	+0.02(+0.07%)
May 04, 2004	33.95	34.21	33.92	34.07	1,042,635	+0.61(+1.83%)

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.