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 (%)
Jan 31, 2012	20.90	20.91	20.68	20.82	2,854,525	+0.18(+0.87%)
Jan 30, 2012	20.56	20.64	20.48	20.64	4,403,916	-0.56(-2.63%)
Jan 27, 2012	21.04	21.25	21.04	21.20	2,886,074	+0.20(+0.97%)
Jan 26, 2012	21.13	21.15	20.96	21.00	5,511,367	+0.08(+0.38%)
Jan 25, 2012	20.72	21.03	20.57	20.92	7,091,229	-0.10(-0.50%)
Jan 24, 2012	20.84	21.02	20.76	21.02	2,246,904	-0.04(-0.19%)
Jan 23, 2012	21.12	21.32	20.96	21.06	2,879,583	-0.04(-0.21%)
Jan 20, 2012	20.93	21.12	20.82	21.11	4,702,477	+0.51(+2.49%)
Jan 19, 2012	20.44	20.64	20.37	20.59	6,274,110	+0.62(+3.12%)
Jan 18, 2012	19.71	19.98	19.67	19.97	3,720,958	+0.33(+1.70%)
Jan 17, 2012	19.65	19.77	19.55	19.64	4,089,151	+0.42(+2.20%)
Jan 13, 2012	19.14	19.24	18.89	19.21	4,590,552	-0.03(-0.16%)
Jan 12, 2012	19.29	19.30	18.96	19.24	9,055,852	+0.05(+0.29%)
Jan 11, 2012	19.18	19.23	19.04	19.19	7,723,777	-0.22(-1.15%)
Jan 10, 2012	19.34	19.54	19.28	19.41	5,084,054	+0.37(+1.93%)
Jan 09, 2012	19.05	19.06	18.85	19.04	4,011,095	-0.02(-0.13%)
Jan 06, 2012	19.22	19.22	18.99	19.07	2,735,462	-0.24(-1.26%)
Jan 05, 2012	19.29	19.34	19.11	19.31	4,028,152	-0.22(-1.15%)

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.