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 (%)
May 28, 2010	21.31	21.71	21.22	21.31	6,851,182	-0.53(-2.41%)
May 27, 2010	21.53	21.86	21.32	21.84	10,932,881	+0.99(+4.76%)
May 26, 2010	21.11	21.39	20.70	20.85	10,435,548	-0.52(-2.42%)
May 25, 2010	20.91	21.41	20.79	21.36	212	+0.06(+0.26%)
May 24, 2010	21.29	21.53	21.16	21.31	5,549,197	-0.19(-0.87%)
May 21, 2010	20.79	21.54	20.72	21.49	7,241,379	+0.39(+1.85%)
May 20, 2010	21.17	21.48	21.04	21.10	11,483,904	-0.70(-3.21%)
May 19, 2010	21.78	21.96	21.45	21.80	9,993,747	+0.01(+0.04%)
May 18, 2010	22.31	22.35	21.54	21.79	9,087,741	-0.29(-1.31%)
May 17, 2010	22.04	22.20	21.62	22.08	5,499,172	+0.03(+0.13%)
May 14, 2010	22.06	22.31	21.74	22.06	12,821,910	-0.56(-2.49%)
May 13, 2010	22.73	22.86	22.61	22.62	6,272,543	-0.51(-2.20%)
May 12, 2010	22.98	23.18	22.85	23.13	5,173,388	+0.29(+1.26%)
May 11, 2010	23.07	23.09	22.64	22.84	7,985,180	-0.35(-1.51%)
May 10, 2010	23.03	23.22	22.98	23.19	12,227,954	+1.40(+6.41%)
May 07, 2010	22.01	22.14	21.17	21.79	15,410,767	+0.04(+0.17%)
May 06, 2010	21.71	22.51	20.15	21.75	2,576	-1.05(-4.60%)
May 05, 2010	22.87	23.10	22.74	22.80	8,957,707	-0.40(-1.73%)
May 04, 2010	23.31	23.42	23.00	23.20	11,165,461	-0.73(-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.