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 29, 2009	21.07	21.48	20.69	20.97	5,596,460	+0.78(+3.86%)
May 28, 2009	19.99	20.27	19.71	20.19	4,207,483	+0.16(+0.81%)
May 27, 2009	20.60	20.64	20.01	20.03	6,258,303	+0.08(+0.42%)
May 26, 2009	19.15	20.16	19.11	19.95	5,578,574	+0.36(+1.81%)
May 22, 2009	19.74	19.84	19.56	19.59	3,046,955	-0.08(-0.40%)
May 21, 2009	19.58	19.91	19.44	19.67	6,996,716	-0.47(-2.31%)
May 20, 2009	20.41	20.63	19.98	20.14	6,367,733	-0.32(-1.56%)
May 19, 2009	20.53	20.85	20.34	20.45	14,940,880	+0.70(+3.55%)
May 18, 2009	19.62	19.95	19.56	19.75	8,455,508	+1.02(+5.47%)
May 15, 2009	18.95	19.13	18.66	18.73	8,241,280	-0.24(-1.24%)
May 14, 2009	18.73	19.19	18.71	18.96	7,541,377	+0.30(+1.63%)
May 13, 2009	18.60	18.91	18.50	18.66	10,328,867	-1.11(-5.62%)
May 12, 2009	20.25	20.27	19.42	19.77	6,708,632	-0.11(-0.56%)
May 11, 2009	20.04	20.27	19.61	19.88	9,265,399	-0.51(-2.49%)
May 08, 2009	20.14	20.57	19.84	20.39	11,309,907	+1.46(+7.73%)
May 07, 2009	20.17	20.19	18.78	18.93	8,641,204	-0.06(-0.29%)
May 06, 2009	19.01	19.23	18.64	18.98	9,434,029	+1.13(+6.30%)
May 05, 2009	18.19	18.23	17.84	17.86	8,111,912	+0.47(+2.68%)
May 04, 2009	16.91	17.44	16.82	17.39	4,140,513	+0.83(+5.01%)

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.