Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.80	35.88	35.64	35.80	959,208	+0.02(+0.06%)
Jan 29, 2004	35.80	35.83	35.52	35.78	2,315,973	+0.09(+0.26%)
Jan 28, 2004	36.25	36.37	35.68	35.68	710,356	-0.43(-1.20%)
Jan 27, 2004	36.07	36.19	35.98	36.12	851,256	-0.28(-0.77%)
Jan 26, 2004	36.36	36.81	36.09	36.40	759,563	+0.00(+0.01%)
Jan 23, 2004	36.55	36.57	36.33	36.39	854,074	-0.41(-1.12%)
Jan 22, 2004	37.14	37.14	36.67	36.80	567,504	-0.40(-1.08%)
Jan 21, 2004	36.70	37.21	36.67	37.21	1,210,878	+0.51(+1.38%)
Jan 20, 2004	36.74	36.81	36.48	36.70	1,860,322	+0.85(+2.38%)
Jan 16, 2004	35.78	36.03	35.75	35.84	1,103,143	-0.38(-1.06%)
Jan 15, 2004	36.41	36.49	36.02	36.23	983,053	-0.48(-1.29%)
Jan 14, 2004	36.56	36.79	36.51	36.70	1,002,345	+0.25(+0.70%)
Jan 13, 2004	36.92	36.92	36.33	36.45	1,956,135	-0.82(-2.20%)
Jan 12, 2004	37.16	37.29	36.91	37.27	940,783	+0.06(+0.15%)
Jan 09, 2004	37.10	37.57	36.98	37.21	2,002,307	-0.58(-1.54%)
Jan 08, 2004	37.78	37.80	37.69	37.80	662,016	+0.26(+0.69%)
Jan 07, 2004	37.38	37.58	37.23	37.54	1,417,894	+0.15(+0.41%)
Jan 06, 2004	37.21	37.45	37.14	37.39	980,018	+0.35(+0.95%)
Jan 05, 2004	36.98	37.11	36.81	37.03	1,125,688	+0.45(+1.24%)

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.