Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.29 +0.30 (+0.77%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.32 35.48 35.25 35.36 1,461,567 +0.11(+0.30%)
May 27, 2004 35.31 35.38 35.07 35.25 1,470,779 +0.79(+2.30%)
May 26, 2004 34.32 34.54 34.21 34.46 2,005,076 -0.13(-0.39%)
May 25, 2004 34.09 34.60 34.08 34.60 1,219,334 +0.64(+1.90%)
May 24, 2004 34.04 34.14 33.84 33.95 1,062,311 +0.11(+0.34%)
May 21, 2004 33.95 34.01 33.71 33.84 1,325,272 +0.34(+1.03%)
May 20, 2004 33.55 33.61 33.40 33.49 654,889 -0.30(-0.89%)
May 19, 2004 33.99 34.15 33.79 33.79 977,937 +0.18(+0.54%)
May 18, 2004 33.46 33.69 33.45 33.61 963,282 +0.18(+0.53%)
May 17, 2004 33.52 33.59 33.36 33.43 1,643,295 -0.40(-1.17%)
May 14, 2004 33.98 34.03 33.72 33.83 786,160 -0.18(-0.52%)
May 13, 2004 34.06 34.24 33.89 34.01 833,686 -0.26(-0.77%)
May 12, 2004 34.21 34.36 33.78 34.27 877,443 +0.17(+0.49%)
May 11, 2004 33.98 34.17 33.96 34.10 675,616 +0.30(+0.89%)
May 10, 2004 33.93 34.02 33.58 33.80 1,042,840 -0.70(-2.02%)
May 07, 2004 34.51 34.71 34.41 34.50 765,643 -0.49(-1.39%)
May 06, 2004 34.94 35.06 34.72 34.99 850,435 -0.31(-0.88%)
May 05, 2004 35.02 35.37 35.02 35.30 759,152 +0.02(+0.07%)
May 04, 2004 35.15 35.42 35.12 35.27 1,007,039 +0.64(+1.83%)
May 03, 2004 34.59 34.64 34.42 34.64 1,343,068 +0.20(+0.58%)
Apr 30, 2004 34.53 34.56 34.22 34.44 1,012,482 -0.18(-0.51%)
Apr 29, 2004 34.91 34.96 34.50 34.61 963,072 -0.40(-1.15%)
Apr 28, 2004 35.35 35.35 34.96 35.02 523,199 -0.45(-1.27%)
Apr 27, 2004 35.43 35.66 35.43 35.46 663,264 +0.15(+0.43%)
Apr 26, 2004 35.39 35.54 35.27 35.31 579,309 -0.18(-0.51%)
Apr 23, 2004 35.44 35.57 35.25 35.49 1,061,473 +0.10(+0.28%)
Apr 22, 2004 34.83 35.39 34.77 35.39 850,644 +0.32(+0.91%)
Apr 21, 2004 35.03 35.11 34.86 35.07 935,646 +0.04(+0.12%)
Apr 20, 2004 35.38 35.52 35.03 35.03 751,825 -0.39(-1.11%)
Apr 19, 2004 35.27 35.42 35.20 35.42 788,044 +0.14(+0.41%)
Apr 16, 2004 35.16 35.37 35.12 35.28 622,228 +0.14(+0.41%)
Apr 15, 2004 35.18 35.21 34.88 35.13 797,675 -0.37(-1.04%)
Apr 14, 2004 35.38 35.59 35.35 35.50 905,288 -0.27(-0.76%)
Apr 13, 2004 36.08 36.08 35.74 35.78 667,660 -0.43(-1.19%)
Apr 12, 2004 36.04 36.20 35.97 36.20 341,890 +0.29(+0.80%)
Apr 08, 2004 36.11 36.11 35.82 35.92 272,172 -0.18(-0.50%)
Apr 07, 2004 36.40 36.40 35.95 36.10 535,971 -0.03(-0.08%)
Apr 06, 2004 35.99 36.18 35.93 36.13 474,418 +0.29(+0.81%)
Apr 05, 2004 35.64 35.90 35.49 35.84 1,432,885 +0.01(+0.04%)
Apr 02, 2004 36.00 36.00 35.74 35.82 1,148,569 -0.33(-0.92%)
Apr 01, 2004 35.95 36.18 35.82 36.16 916,384 +0.43(+1.20%)
Mar 31, 2004 35.70 35.73 35.48 35.73 1,460,521 -0.10(-0.27%)
Mar 30, 2004 35.65 35.91 35.59 35.82 514,615 +0.11(+0.29%)
Mar 29, 2004 35.46 35.80 35.42 35.72 526,759 +0.61(+1.74%)
Mar 26, 2004 35.19 35.34 35.02 35.11 797,885 -0.66(-1.86%)
Mar 25, 2004 35.19 35.77 35.11 35.77 755,802 +0.66(+1.89%)
Mar 24, 2004 35.39 35.46 35.11 35.11 750,778 -0.53(-1.49%)
Mar 23, 2004 35.93 35.94 35.53 35.64 1,044,934 +0.52(+1.48%)
Mar 22, 2004 35.58 35.58 35.11 35.12 980,240 -0.78(-2.17%)
Mar 19, 2004 35.82 35.97 35.73 35.89 765,852 -0.21(-0.60%)
Mar 18, 2004 36.28 36.28 35.93 36.11 1,066,708 -0.33(-0.92%)
Mar 17, 2004 36.18 36.44 36.13 36.44 891,261 -0.11(-0.31%)
Mar 16, 2004 36.64 36.69 36.39 36.56 1,166,993 +0.49(+1.36%)
Mar 15, 2004 36.31 36.38 36.07 36.07 962,654 -0.53(-1.44%)
Mar 12, 2004 36.38 36.62 36.22 36.59 621,182 +0.48(+1.34%)
Mar 11, 2004 36.20 36.45 35.86 36.11 1,109,836 -0.43(-1.19%)
Mar 10, 2004 36.78 36.85 36.54 36.54 1,277,327 -0.72(-1.92%)
Mar 09, 2004 37.24 37.48 37.22 37.26 782,182 -0.20(-0.54%)
Mar 08, 2004 37.45 37.84 37.42 37.46 1,145,428 +0.03(+0.08%)
Mar 05, 2004 37.13 37.58 37.13 37.43 1,332,181 +0.17(+0.46%)
Mar 04, 2004 37.09 37.32 36.98 37.26 1,041,165 +0.04(+0.12%)
Mar 03, 2004 37.04 37.29 36.83 37.22 1,637,014 -0.41(-1.09%)
Mar 02, 2004 37.63 37.70 37.40 37.63 2,036,689 -1.20(-3.10%)
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.