Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.45 -0.06 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.81	22.24	21.43	21.71	5,405,391	+0.81(+3.86%)
May 28, 2009	20.70	20.98	20.40	20.91	4,063,835	+0.17(+0.81%)
May 27, 2009	21.33	21.37	20.72	20.74	6,044,638	+0.09(+0.42%)
May 26, 2009	19.83	20.87	19.79	20.65	5,388,116	+0.37(+1.81%)
May 22, 2009	20.44	20.54	20.25	20.28	2,942,929	-0.08(-0.40%)
May 21, 2009	20.28	20.61	20.13	20.37	6,757,841	-0.48(-2.31%)
May 20, 2009	21.13	21.36	20.68	20.85	6,150,332	-0.33(-1.56%)
May 19, 2009	21.26	21.59	21.06	21.18	14,430,784	+0.73(+3.55%)
May 18, 2009	20.31	20.66	20.25	20.45	8,166,829	+1.06(+5.47%)
May 15, 2009	19.62	19.81	19.32	19.39	7,959,915	-0.24(-1.24%)
May 14, 2009	19.39	19.87	19.37	19.64	7,283,907	+0.32(+1.63%)
May 13, 2009	19.26	19.58	19.15	19.32	9,976,230	-1.15(-5.62%)
May 12, 2009	20.97	20.99	20.11	20.47	6,479,593	-0.11(-0.56%)
May 11, 2009	20.74	20.99	20.30	20.59	8,949,069	-0.53(-2.49%)
May 08, 2009	20.85	21.30	20.54	21.11	10,923,776	+1.51(+7.73%)
May 07, 2009	20.89	20.90	19.44	19.60	8,346,185	-0.06(-0.29%)
May 06, 2009	19.68	19.91	19.30	19.65	9,111,942	+1.17(+6.30%)
May 05, 2009	18.83	18.87	18.47	18.49	7,834,964	+0.48(+2.68%)
May 04, 2009	17.50	18.06	17.41	18.01	3,999,152	+0.86(+5.01%)

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.