Indicators

HSBC Holdings Plc ADR (NY: HSBC )

41.90 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	35.32	35.48	35.25	35.36	1,461,567	+0.11(+0.30%)
May 27, 2004	35.31	35.38	35.07	35.25	1,470,779	+0.79(+2.30%)
May 26, 2004	34.32	34.54	34.21	34.46	2,005,076	-0.13(-0.39%)
May 25, 2004	34.09	34.60	34.08	34.60	1,219,334	+0.64(+1.90%)
May 24, 2004	34.04	34.14	33.84	33.95	1,062,311	+0.11(+0.34%)
May 21, 2004	33.95	34.01	33.71	33.84	1,325,272	+0.34(+1.03%)
May 20, 2004	33.55	33.61	33.40	33.49	654,889	-0.30(-0.89%)
May 19, 2004	33.99	34.15	33.79	33.79	977,937	+0.18(+0.54%)
May 18, 2004	33.46	33.69	33.45	33.61	963,282	+0.18(+0.53%)
May 17, 2004	33.52	33.59	33.36	33.43	1,643,295	-0.40(-1.17%)
May 14, 2004	33.98	34.03	33.72	33.83	786,160	-0.18(-0.52%)
May 13, 2004	34.06	34.24	33.89	34.01	833,686	-0.26(-0.77%)
May 12, 2004	34.21	34.36	33.78	34.27	877,443	+0.17(+0.49%)
May 11, 2004	33.98	34.17	33.96	34.10	675,616	+0.30(+0.89%)
May 10, 2004	33.93	34.02	33.58	33.80	1,042,840	-0.70(-2.02%)
May 07, 2004	34.51	34.71	34.41	34.50	765,643	-0.49(-1.39%)
May 06, 2004	34.94	35.06	34.72	34.99	850,435	-0.31(-0.88%)
May 05, 2004	35.02	35.37	35.02	35.30	759,152	+0.02(+0.07%)
May 04, 2004	35.15	35.42	35.12	35.27	1,007,039	+0.64(+1.83%)

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.