Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.19 -0.35 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.02	28.05	27.67	27.77	2,579,225	+0.07(+0.24%)
Jan 30, 2017	27.78	27.80	27.64	27.70	2,167,046	-0.30(-1.07%)
Jan 27, 2017	28.09	28.12	27.97	28.00	2,077,244	-0.02(-0.07%)
Jan 26, 2017	27.96	28.05	27.91	28.02	2,495,198	+0.10(+0.37%)
Jan 25, 2017	27.80	27.93	27.75	27.91	2,172,156	+0.48(+1.73%)
Jan 24, 2017	27.42	27.54	27.37	27.44	2,042,216	+0.14(+0.53%)
Jan 23, 2017	27.11	27.33	27.09	27.30	2,139,035	+0.09(+0.34%)
Jan 20, 2017	27.15	27.25	27.14	27.20	1,850,719	+0.05(+0.17%)
Jan 19, 2017	27.26	27.32	27.04	27.16	3,313,307	-0.16(-0.57%)
Jan 18, 2017	27.24	27.36	27.09	27.32	4,712,528	+0.48(+1.77%)
Jan 17, 2017	27.18	27.19	26.82	26.84	3,051,660	+0.01(+0.05%)
Jan 13, 2017		26.83	26.83	26.83	0	-0.01(-0.05%)
Jan 12, 2017	26.89	26.94	26.75	26.84	2,022,664	-0.11(-0.41%)
Jan 11, 2017	26.72	26.95	26.60	26.95	2,942,289	+0.39(+1.47%)
Jan 10, 2017	26.59	26.76	26.53	26.56	2,706,813	+0.06(+0.22%)
Jan 09, 2017	26.57	26.59	26.47	26.50	2,909,814	-0.32(-1.19%)
Jan 06, 2017	26.75	26.90	26.75	26.82	3,549,253	-0.01(-0.02%)
Jan 05, 2017	26.75	26.86	26.67	26.83	2,414,903	-0.08(-0.29%)
Jan 04, 2017	26.73	26.92	26.62	26.90	2,145,961	+0.25(+0.95%)

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.