Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.11	27.30	26.78	27.22	5,038,346	+0.25(+0.94%)
Nov 27, 2009	26.63	27.12	26.59	26.97	6,413,888	-1.67(-5.82%)
Nov 25, 2009	28.44	28.65	28.31	28.63	2,140,293	+0.35(+1.22%)
Nov 24, 2009	28.44	28.52	28.16	28.29	2,613,008	-0.29(-1.02%)
Nov 23, 2009	28.77	28.91	28.49	28.58	3,644,209	+0.48(+1.71%)
Nov 20, 2009	27.98	28.30	27.91	28.10	4,148,240	-0.27(-0.94%)
Nov 19, 2009	28.43	28.44	28.05	28.37	6,256,125	-0.51(-1.77%)
Nov 18, 2009	28.82	28.97	28.67	28.88	4,653,219	-0.39(-1.34%)
Nov 17, 2009	29.11	29.30	28.93	29.27	4,527,617	-0.23(-0.78%)
Nov 16, 2009	29.37	29.72	29.35	29.50	12,871,167	+0.85(+2.98%)
Nov 13, 2009	28.53	28.80	28.37	28.65	6,864,548	+0.76(+2.73%)
Nov 12, 2009	27.90	28.14	27.77	27.89	14,359,468	+0.08(+0.30%)
Nov 11, 2009	28.01	28.09	27.68	27.80	4,833,601	+0.08(+0.28%)
Nov 10, 2009	27.65	27.92	27.60	27.73	7,546,685	+0.83(+3.09%)
Nov 09, 2009	26.79	26.95	26.70	26.90	6,328,537	+0.74(+2.82%)
Nov 06, 2009	25.91	26.27	25.84	26.16	4,704,247	+0.33(+1.27%)
Nov 05, 2009	25.85	26.02	25.62	25.83	2,926,024	+0.24(+0.92%)
Nov 04, 2009	25.81	26.05	25.58	25.59	4,013,079	+0.07(+0.29%)
Nov 03, 2009	25.27	25.62	25.19	25.52	4,051,323	-0.38(-1.48%)

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.