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 (%)
Jul 31, 2002	26.37	26.74	26.19	26.67	525,002	+0.08(+0.31%)
Jul 30, 2002	26.32	26.69	26.09	26.59	386,924	+0.04(+0.14%)
Jul 29, 2002	26.30	26.57	26.20	26.55	550,147	+1.01(+3.97%)
Jul 26, 2002	25.38	25.69	25.38	25.54	400,580	+0.30(+1.21%)
Jul 25, 2002	25.05	25.35	24.77	25.23	906,508	-0.08(-0.31%)
Jul 24, 2002	23.89	25.42	23.47	25.31	2,108,899	+0.26(+1.05%)
Jul 23, 2002	25.29	25.58	24.54	25.05	1,235,772	-0.12(-0.49%)
Jul 22, 2002	25.56	25.63	24.96	25.17	617,127	-0.54(-2.12%)
Jul 19, 2002	26.09	26.10	25.60	25.72	595,017	-0.45(-1.73%)
Jul 17, 2002	26.10	26.22	25.91	26.17	642,055	+0.15(+0.57%)
Jul 12, 2002	26.24	26.29	25.81	26.02	276,374	-0.37(-1.42%)
Jul 11, 2002	26.18	26.43	26.00	26.40	362,863	-0.25(-0.95%)
Jul 10, 2002	27.07	27.18	26.48	26.65	324,929	-0.38(-1.40%)
Jul 09, 2002	27.20	27.20	27.03	27.03	319,727	-0.17(-0.63%)
Jul 08, 2002	27.15	27.20	27.15	27.20	348,990	+0.17(+0.61%)
Jul 05, 2002	27.17	27.37	26.99	27.03	413,586	+0.60(+2.27%)
Jul 04, 2002	26.37	26.43	26.13	26.43	414,453	+0.00(+0.00%)
Jul 03, 2002	26.37	26.43	26.13	26.43	414,453	+0.08(+0.32%)
Jul 02, 2002	26.62	26.71	26.35	26.35	296,533	-0.22(-0.82%)

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.