Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 -0.34 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.35	24.48	23.90	23.95	10,048,473	-0.31(-1.27%)
Sep 29, 2010	24.33	24.38	24.10	24.26	6,391,823	-0.37(-1.52%)
Sep 28, 2010	24.56	24.69	24.36	24.63	4,311,838	-0.08(-0.33%)
Sep 27, 2010	24.87	24.88	24.71	24.72	3,102,218	-0.19(-0.78%)
Sep 24, 2010	24.96	25.08	24.85	24.91	4,032,021	+0.41(+1.66%)
Sep 23, 2010	24.28	24.69	24.28	24.50	3,598,561	-0.15(-0.61%)
Sep 22, 2010	24.70	24.89	24.55	24.65	3,816,497	-0.25(-0.99%)
Sep 21, 2010	25.14	25.15	24.68	24.90	6,013,888	-0.22(-0.89%)
Sep 20, 2010	24.89	25.17	24.84	25.12	4,072,279	+0.20(+0.82%)
Sep 17, 2010	24.92	25.00	24.72	24.92	3,859,334	-0.09(-0.36%)
Sep 15, 2010	24.96	25.09	24.84	25.01	7,525,576	+0.30(+1.23%)
Sep 14, 2010	24.85	24.96	24.65	24.71	65,463	+0.08(+0.33%)
Sep 13, 2010	24.71	24.79	24.61	24.63	6,171,454	+0.54(+2.26%)
Sep 10, 2010	24.07	24.16	23.97	24.08	3,699,862	+0.03(+0.12%)
Sep 09, 2010	24.28	24.33	23.92	24.05	5,449,743	+0.16(+0.67%)
Sep 08, 2010	23.88	24.10	23.87	23.89	13,891	-0.06(-0.24%)
Sep 07, 2010	24.04	24.09	23.89	23.95	4,397,048	-0.05(-0.20%)
Sep 03, 2010	24.04	24.14	23.84	24.00	3,617,250	+0.15(+0.64%)
Sep 02, 2010	23.70	23.87	23.60	23.84	9,538	+0.14(+0.58%)

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.