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 (%)
Feb 28, 2017	26.87	26.97	26.85	26.95	2,997,123	-0.04(-0.15%)
Feb 27, 2017	26.94	27.05	26.90	26.99	3,051,188	-0.21(-0.76%)
Feb 24, 2017	27.13	27.24	27.09	27.19	3,592,751	-0.23(-0.85%)
Feb 23, 2017	27.57	27.60	27.33	27.43	4,011,368	-0.11(-0.39%)
Feb 22, 2017	27.31	27.65	27.31	27.53	5,741,431	+0.43(+1.60%)
Feb 21, 2017	26.94	27.16	26.92	27.10	11,481,665	-1.52(-5.31%)
Feb 17, 2017		28.62	28.62	28.62	0	-0.13(-0.45%)
Feb 16, 2017	28.73	28.78	28.61	28.75	2,999,265	+0.01(+0.05%)
Feb 15, 2017	28.54	28.79	28.50	28.74	3,433,363	+0.38(+1.33%)
Feb 14, 2017	28.23	28.40	28.21	28.36	2,553,200	+0.15(+0.53%)
Feb 13, 2017	27.99	28.25	27.97	28.21	3,879,931	+0.20(+0.72%)
Feb 10, 2017	27.89	28.07	27.87	28.01	2,277,865	-0.06(-0.21%)
Feb 09, 2017	27.75	28.15	27.93	28.06	2,675,734	+0.31(+1.13%)
Feb 08, 2017	27.69	27.78	27.50	27.75	2,867,381	-0.16(-0.58%)
Feb 07, 2017	27.82	27.95	27.80	27.91	3,317,993	+0.05(+0.16%)
Feb 06, 2017	27.77	27.94	27.77	27.87	6,743,510	-0.01(-0.05%)
Feb 03, 2017	27.84	27.99	27.80	27.88	10,357,600	+0.21(+0.75%)
Feb 02, 2017	27.77	27.80	27.59	27.67	3,650,429	-0.21(-0.75%)

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.