Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.45 -0.06 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.35	29.38	28.88	28.99	2,891,858	-0.12(-0.40%)
May 28, 2015	29.12	29.16	28.97	29.11	2,467,680	-0.07(-0.25%)
May 27, 2015	29.04	29.42	28.99	29.18	3,993,082	+0.25(+0.87%)
May 26, 2015	29.17	29.18	28.87	28.93	4,185,718	-0.43(-1.48%)
May 22, 2015	29.42	29.37	29.37	29.37	2,572,027	+0.09(+0.31%)
May 21, 2015	29.37	29.41	29.26	29.28	5,289,570	+0.09(+0.31%)
May 20, 2015	29.20	29.34	29.16	29.18	3,415,599	+0.28(+0.97%)
May 19, 2015	28.81	28.95	28.78	28.90	4,978,029	-0.36(-1.24%)
May 18, 2015	29.29	29.41	29.24	29.27	2,377,690	-0.22(-0.74%)
May 15, 2015	29.36	29.48	29.28	29.48	2,427,497	+0.08(+0.29%)
May 14, 2015	29.39	29.43	29.21	29.40	2,991,793	+0.21(+0.72%)
May 13, 2015	29.13	29.23	28.99	29.19	2,901,996	-0.10(-0.35%)
May 12, 2015	29.27	29.40	29.19	29.29	3,099,577	-0.36(-1.22%)
May 11, 2015	29.69	29.83	29.62	29.65	3,019,456	-0.24(-0.79%)
May 08, 2015	29.79	29.95	29.65	29.89	3,486,389	+0.79(+2.70%)
May 07, 2015	29.05	29.14	28.78	29.10	2,779,253	-0.04(-0.15%)
May 06, 2015	29.10	29.21	29.01	29.14	4,194,841	+0.41(+1.43%)
May 05, 2015	29.10	29.13	28.70	28.73	6,085,407	-0.92(-3.12%)
May 04, 2015	29.64	29.72	29.57	29.66	3,358,022	-0.08(-0.26%)

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.