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 (%)
Sep 29, 2017	33.50	33.85	33.50	33.75	1,291,858	+0.13(+0.39%)
Sep 28, 2017	33.40	33.64	33.35	33.62	1,481,789	+0.23(+0.70%)
Sep 27, 2017			33.33	33.39	1,511,785	+0.36(+1.08%)
Sep 26, 2017	33.23	33.25	32.92	33.03	910,218	-0.08(-0.23%)
Sep 25, 2017	33.28	33.39	33.00	33.10	1,219,220	-0.44(-1.30%)
Sep 22, 2017	33.43	33.60	33.36	33.54	1,211,167	+0.09(+0.27%)
Sep 21, 2017	33.50	33.56	33.42	33.45	1,054,494	-0.01(-0.02%)
Sep 20, 2017	33.49	33.61	33.41	33.46	1,350,155	-0.17(-0.51%)
Sep 19, 2017	33.43	33.71	33.38	33.63	1,847,850	+0.40(+1.19%)
Sep 18, 2017	33.17	33.28	33.15	33.23	1,313,817	+0.32(+0.98%)
Sep 15, 2017	32.86	32.95	32.83	32.91	1,789,852	-0.04(-0.12%)
Sep 14, 2017	33.00	33.02	32.88	32.95	1,677,508	-0.06(-0.19%)
Sep 13, 2017	33.20	33.24	32.97	33.02	1,478,590	-0.31(-0.94%)
Sep 12, 2017	33.20	33.42	33.19	33.33	1,353,577	+0.23(+0.68%)
Sep 11, 2017	32.83	33.19	32.83	33.10	1,385,867	+0.42(+1.27%)
Sep 08, 2017	32.74	32.87	32.67	32.69	1,593,620	+0.27(+0.84%)
Sep 07, 2017	32.69	32.69	32.29	32.42	1,448,451	-0.08(-0.25%)
Sep 06, 2017	32.40	32.60	32.37	32.50	1,256,370	-0.05(-0.17%)
Sep 05, 2017	32.85	32.87	32.42	32.55	2,145,938	-0.57(-1.73%)

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.