Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.49 -0.36 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.35	28.38	27.90	28.00	2,994,078	-0.11(-0.40%)
May 28, 2015	28.13	28.16	27.98	28.12	2,554,907	-0.07(-0.25%)
May 27, 2015	28.05	28.41	28.00	28.19	4,134,228	+0.24(+0.86%)
May 26, 2015	28.18	28.19	27.88	27.95	4,333,674	-0.42(-1.48%)
May 22, 2015	28.41	28.36	28.36	28.36	2,662,942	+0.09(+0.31%)
May 21, 2015	28.36	28.41	28.26	28.28	5,476,545	+0.09(+0.31%)
May 20, 2015	28.21	28.34	28.16	28.19	3,536,333	+0.27(+0.97%)
May 19, 2015	27.83	27.96	27.79	27.92	5,153,992	-0.35(-1.24%)
May 18, 2015	28.29	28.41	28.24	28.27	2,461,736	-0.21(-0.74%)
May 15, 2015	28.35	28.48	28.28	28.48	2,513,303	+0.08(+0.29%)
May 14, 2015	28.38	28.43	28.22	28.39	3,097,546	+0.20(+0.72%)
May 13, 2015	28.13	28.23	28.00	28.19	3,004,575	-0.10(-0.35%)
May 12, 2015	28.27	28.40	28.20	28.29	3,209,140	-0.35(-1.22%)
May 11, 2015	28.67	28.81	28.60	28.64	3,126,187	-0.23(-0.79%)
May 08, 2015	28.77	28.93	28.64	28.87	3,609,625	+0.76(+2.70%)
May 07, 2015	28.06	28.14	27.79	28.11	2,877,493	-0.04(-0.15%)
May 06, 2015	28.10	28.21	28.02	28.15	4,343,120	+0.40(+1.43%)
May 05, 2015	28.10	28.13	27.72	27.75	6,300,513	-0.89(-3.12%)
May 04, 2015	28.63	28.70	28.56	28.65	3,476,721	-0.08(-0.26%)

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.