Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.04 36.13 35.81 35.87 1,018,043 +0.05(+0.13%)
May 29, 2008 35.57 35.95 35.52 35.82 2,738,315 +0.05(+0.14%)
May 28, 2008 36.07 36.08 35.58 35.77 2,712,390 -0.07(-0.20%)
May 27, 2008 35.58 35.91 35.50 35.84 1,794,894 +0.02(+0.06%)
May 26, 2008 36.13 36.23 35.69 35.82 0 +0.00(+0.00%)
May 23, 2008 36.13 36.23 35.69 35.82 2,114,150 -0.23(-0.64%)
May 22, 2008 35.89 36.24 35.73 36.05 2,182,014 +0.32(+0.89%)
May 21, 2008 36.12 36.29 35.72 35.73 3,588,453 -0.94(-2.57%)
May 20, 2008 37.02 37.03 36.51 36.67 2,847,029 -0.33(-0.90%)
May 19, 2008 37.04 37.25 36.93 37.01 2,119,202 -0.10(-0.28%)
May 16, 2008 37.04 37.25 36.99 37.11 1,703,286 +0.03(+0.07%)
May 15, 2008 36.78 37.13 36.74 37.08 1,647,202 +0.27(+0.74%)
May 14, 2008 36.86 37.03 36.80 36.81 2,531,485 -0.26(-0.69%)
May 13, 2008 37.15 37.19 36.91 37.07 3,594,543 +0.14(+0.39%)
May 12, 2008 36.84 37.02 36.64 36.92 3,628,089 +1.11(+3.10%)
May 09, 2008 35.74 36.04 35.67 35.81 2,618,030 -0.85(-2.31%)
May 08, 2008 36.88 36.94 36.56 36.66 2,720,740 +0.19(+0.53%)
May 07, 2008 36.93 36.99 36.41 36.47 3,764,545 -0.70(-1.89%)
May 06, 2008 36.71 37.19 36.59 37.17 4,018,355 +0.05(+0.13%)
May 05, 2008 37.34 37.47 36.94 37.12 1,577,488 -0.22(-0.59%)
May 02, 2008 37.55 37.55 37.23 37.34 2,724,330 +0.05(+0.14%)
May 01, 2008 36.73 37.39 36.66 37.29 3,406,708 +0.32(+0.88%)
Apr 30, 2008 37.07 37.42 36.97 36.97 3,994,082 +0.44(+1.21%)
Apr 29, 2008 36.64 36.67 36.39 36.53 1,398,506 -0.04(-0.12%)
Apr 28, 2008 36.71 36.81 36.52 36.57 1,914,976 +0.03(+0.08%)
Apr 25, 2008 36.34 36.61 36.27 36.54 3,268,033 +0.42(+1.17%)
Apr 24, 2008 35.55 36.29 35.46 36.12 7,289,537 +0.36(+1.00%)
Apr 23, 2008 35.55 35.84 35.34 35.76 3,439,925 -0.17(-0.47%)
Apr 22, 2008 35.92 36.06 35.70 35.93 2,971,761 -0.03(-0.08%)
Apr 21, 2008 35.75 36.02 35.59 35.96 3,116,993 -0.18(-0.51%)
Apr 18, 2008 36.43 36.45 36.14 36.14 2,675,914 +0.13(+0.35%)
Apr 17, 2008 35.74 36.13 35.54 36.01 2,102,607 +0.20(+0.56%)
Apr 16, 2008 35.43 35.92 35.43 35.81 2,512,600 +0.47(+1.33%)
Apr 15, 2008 35.34 35.37 35.09 35.35 2,210,459 -0.13(-0.36%)
Apr 14, 2008 35.61 35.69 35.39 35.47 2,237,103 -0.28(-0.79%)
Apr 11, 2008 35.69 35.96 35.64 35.75 3,588,467 -0.26(-0.71%)
Apr 10, 2008 35.84 36.30 35.72 36.01 2,202,057 +0.14(+0.38%)
Apr 09, 2008 36.19 36.23 35.78 35.87 4,669,194 +0.05(+0.14%)
Apr 08, 2008 35.77 35.95 35.60 35.82 2,409,615 -0.31(-0.85%)
Apr 07, 2008 36.41 36.42 36.08 36.13 1,396,578 +0.03(+0.08%)
Apr 04, 2008 36.12 36.35 35.92 36.10 1,276,365 -0.27(-0.75%)
Apr 03, 2008 36.06 36.54 35.95 36.37 2,471,398 +0.10(+0.28%)
Apr 02, 2008 36.47 36.63 36.24 36.27 2,788,020 -0.30(-0.82%)
Apr 01, 2008 35.81 36.67 35.80 36.57 5,890,289 +1.51(+4.31%)
Mar 31, 2008 34.99 35.32 34.93 35.06 2,228,801 +0.49(+1.40%)
Mar 28, 2008 34.89 35.00 34.53 34.57 2,250,393 -0.21(-0.61%)
Mar 27, 2008 35.52 35.52 34.72 34.78 2,801,115 +0.11(+0.31%)
Mar 26, 2008 34.75 34.86 34.53 34.68 2,426,682 -0.63(-1.79%)
Mar 25, 2008 35.36 35.52 35.06 35.31 4,900,539 +0.46(+1.32%)
Mar 24, 2008 34.95 35.39 34.56 34.85 4,643,370 +0.60(+1.75%)
Mar 21, 2008 33.67 34.50 33.46 34.25 7,262,022 +0.00(+0.00%)
Mar 20, 2008 33.67 34.50 33.46 34.25 7,262,022 +0.17(+0.50%)
Mar 19, 2008 35.10 35.35 34.03 34.08 5,673,795 -0.00(-0.01%)
Mar 18, 2008 34.00 34.59 33.90 34.08 5,959,585 +1.66(+5.11%)
Mar 17, 2008 31.57 32.70 31.56 32.42 6,438,093 -0.37(-1.14%)
Mar 14, 2008 34.18 34.18 32.48 32.80 6,615,371 -1.11(-3.27%)
Mar 13, 2008 33.49 34.02 33.22 33.91 3,947,180 -0.00(-0.01%)
Mar 12, 2008 34.20 34.47 33.86 33.91 4,717,618 -0.41(-1.20%)
Mar 11, 2008 34.42 34.55 33.55 34.32 7,976,171 +1.52(+4.65%)
Mar 10, 2008 33.36 33.47 32.72 32.80 4,799,155 +0.34(+1.04%)
Mar 07, 2008 32.57 33.11 32.13 32.46 4,337,787 -0.13(-0.39%)
Mar 06, 2008 33.00 33.44 32.52 32.59 2,752,554 -0.67(-2.02%)
Mar 05, 2008 33.02 33.61 32.94 33.26 3,544,378 +0.48(+1.47%)
Mar 04, 2008 32.35 32.86 32.16 32.78 6,493,383 -0.81(-2.42%)
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.