Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.94	22.97	22.70	22.84	2,393,314	-0.21(-0.90%)
Apr 27, 2012	22.97	23.12	22.81	23.04	5,868,516	+0.26(+1.15%)
Apr 26, 2012	22.46	22.87	22.43	22.78	4,829,872	+0.11(+0.49%)
Apr 25, 2012	22.69	22.82	22.53	22.67	2,844,759	+0.05(+0.22%)
Apr 24, 2012	22.24	22.63	22.23	22.62	4,502,764	+0.31(+1.38%)
Apr 23, 2012	22.18	22.33	22.06	22.31	2,999,586	-0.28(-1.25%)
Apr 20, 2012	22.66	22.71	22.53	22.59	3,199,031	+0.13(+0.56%)
Apr 19, 2012	22.59	22.71	22.35	22.47	4,292,333	+0.10(+0.43%)
Apr 18, 2012	22.26	22.47	22.25	22.37	3,886,233	+0.10(+0.45%)
Apr 17, 2012	22.13	22.34	22.01	22.27	4,648,763	+0.49(+2.23%)
Apr 16, 2012	21.92	21.95	21.67	21.78	4,663,060	+0.07(+0.30%)
Apr 13, 2012	22.02	22.02	21.70	21.72	4,276,240	-0.40(-1.81%)
Apr 12, 2012	21.79	22.24	21.79	22.12	4,518,475	+0.41(+1.89%)
Apr 11, 2012	21.83	21.92	21.66	21.71	4,607,779	+0.26(+1.23%)
Apr 10, 2012	21.93	21.97	21.39	21.45	6,388,139	-0.56(-2.53%)
Apr 09, 2012	21.92	22.12	21.89	22.00	2,654,349	-0.16(-0.73%)
Apr 05, 2012	22.08	22.26	22.04	22.16	4,439,731	-0.26(-1.15%)
Apr 04, 2012	22.37	22.51	22.24	22.42	15,454,206	-0.23(-1.00%)
Apr 03, 2012	22.77	22.79	22.50	22.65	17,885,986	+0.06(+0.25%)

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.