Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.45 -0.06 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.06	22.48	21.97	22.06	6,617,461	-0.54(-2.41%)
May 27, 2010	22.29	22.63	22.08	22.61	10,559,916	+1.03(+4.76%)
May 26, 2010	21.86	22.15	21.44	21.58	10,079,549	-0.54(-2.42%)
May 25, 2010	21.65	22.17	21.53	22.12	205	+0.06(+0.26%)
May 24, 2010	22.04	22.29	21.91	22.06	5,359,892	-0.19(-0.87%)
May 21, 2010	21.52	22.30	21.46	22.25	6,994,346	+0.40(+1.85%)
May 20, 2010	21.92	22.23	21.78	21.85	11,092,142	-0.72(-3.21%)
May 19, 2010	22.54	22.74	22.20	22.57	9,652,820	+0.01(+0.04%)
May 18, 2010	23.10	23.14	22.30	22.56	8,777,721	-0.30(-1.31%)
May 17, 2010	22.82	22.99	22.39	22.86	5,311,572	+0.03(+0.13%)
May 14, 2010	22.83	23.09	22.51	22.83	12,384,503	-0.58(-2.49%)
May 13, 2010	23.53	23.67	23.41	23.42	6,058,561	-0.53(-2.20%)
May 12, 2010	23.79	24.00	23.66	23.94	4,996,902	+0.30(+1.26%)
May 11, 2010	23.89	23.90	23.44	23.64	7,712,773	-0.36(-1.51%)
May 10, 2010	23.85	24.04	23.79	24.01	11,810,808	+1.45(+6.41%)
May 07, 2010	22.79	22.93	21.92	22.56	14,885,043	+0.04(+0.17%)
May 06, 2010	22.47	23.30	20.86	22.52	2,488	-1.09(-4.60%)
May 05, 2010	23.67	23.92	23.55	23.61	8,652,123	-0.41(-1.73%)
May 04, 2010	24.13	24.25	23.81	24.02	10,784,561	-0.76(-3.06%)

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.