Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.49 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	33.70	33.94	33.63	33.87	2,922,399	+0.80(+2.43%)
Jul 28, 2017	32.89	33.14	32.85	33.07	3,357,431	-0.12(-0.35%)
Jul 27, 2017	33.46	33.51	33.08	33.19	1,869,737	-0.20(-0.59%)
Jul 26, 2017	33.23	33.40	33.17	33.38	2,450,512	+0.09(+0.28%)
Jul 25, 2017	33.41	33.48	33.26	33.29	3,050,062	+0.68(+2.07%)
Jul 24, 2017	32.49	32.67	32.40	32.61	1,952,122	+0.24(+0.75%)
Jul 21, 2017	32.42	32.45	32.21	32.37	2,107,669	-0.17(-0.52%)
Jul 20, 2017	32.53	32.58	32.49	32.54	2,203,754	+0.00(+0.00%)
Jul 19, 2017	32.54	32.60	32.47	32.54	2,376,211	+0.03(+0.10%)
Jul 18, 2017	32.35	32.50	32.31	32.50	1,475,352	-0.06(-0.19%)
Jul 17, 2017	32.68	32.70	32.55	32.56	1,068,245	-0.04(-0.12%)
Jul 14, 2017	32.33	32.66	32.30	32.60	2,009,226	-0.10(-0.31%)
Jul 13, 2017	32.50	32.73	32.49	32.70	1,710,367	+0.12(+0.37%)
Jul 12, 2017	32.45	32.60	32.40	32.58	2,079,534	+0.19(+0.58%)
Jul 11, 2017	32.30	32.39	32.23	32.39	3,056,293	+0.17(+0.52%)
Jul 10, 2017	32.14	32.26	32.10	32.22	2,326,680	+0.47(+1.49%)
Jul 07, 2017	31.70	31.79	31.62	31.75	2,042,589	-0.04(-0.13%)
Jul 06, 2017	31.81	32.01	31.80	31.79	2,110,343	-0.09(-0.30%)
Jul 05, 2017	31.70	31.89	31.64	31.89	2,402,799	-0.06(-0.19%)

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.