Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.31 29.48 29.01 29.01 3,328,775 -0.66(-2.21%)
May 30, 2013 29.56 29.74 29.53 29.67 2,016,396 +0.40(+1.35%)
May 29, 2013 29.28 29.35 29.05 29.27 2,193,409 -0.29(-0.98%)
May 28, 2013 29.90 30.01 29.44 29.56 1,962,114 +0.29(+0.99%)
May 24, 2013 29.17 29.27 29.07 29.27 2,099,212 -0.48(-1.62%)
May 23, 2013 29.67 29.86 29.43 29.75 2,696,440 -0.53(-1.75%)
May 22, 2013 30.67 30.86 30.23 30.28 2,911,756 -0.22(-0.71%)
May 21, 2013 30.33 30.55 30.28 30.50 2,610,420 -0.23(-0.75%)
May 20, 2013 30.41 30.78 30.39 30.73 3,692,970 +0.44(+1.45%)
May 17, 2013 30.01 30.31 29.94 30.29 2,254,603 +0.33(+1.10%)
May 16, 2013 30.03 30.19 29.93 29.96 2,045,016 -0.13(-0.44%)
May 15, 2013 30.13 30.18 29.94 30.09 3,876,195 +0.39(+1.32%)
May 13, 2013 29.74 29.79 29.60 29.69 2,140,579 -0.30(-1.00%)
May 10, 2013 29.85 29.99 29.80 29.99 4,169,210 +0.36(+1.22%)
May 09, 2013 29.69 29.82 29.53 29.63 2,060,187 -0.28(-0.95%)
May 08, 2013 29.98 30.09 29.86 29.91 3,937,140 +0.03(+0.11%)
May 07, 2013 29.86 29.91 29.71 29.88 3,038,716 +0.63(+2.15%)
May 06, 2013 29.17 29.31 29.13 29.25 1,493,383 +0.04(+0.14%)
May 03, 2013 29.22 29.22 29.11 29.21 1,567,442 +0.22(+0.76%)
May 02, 2013 28.69 29.00 28.65 28.99 1,493,881 +0.26(+0.91%)
May 01, 2013 29.03 29.04 28.71 28.73 1,668,666 -0.03(-0.11%)
Apr 30, 2013 28.80 28.89 28.61 28.76 2,136,453 +0.13(+0.46%)
Apr 29, 2013 28.50 28.69 28.39 28.63 1,585,786 +0.18(+0.65%)
Apr 26, 2013 28.22 28.47 27.96 28.45 2,475,366 +0.49(+1.74%)
Apr 25, 2013 27.94 28.06 27.92 27.96 2,159,996 +0.09(+0.34%)
Apr 24, 2013 27.76 27.95 27.75 27.87 2,133,855 +0.33(+1.18%)
Apr 23, 2013 27.51 27.65 27.41 27.54 1,752,245 +0.17(+0.63%)
Apr 22, 2013 27.34 27.48 27.08 27.37 1,990,069 +0.15(+0.56%)
Apr 19, 2013 27.12 27.24 27.05 27.21 2,210,927 +0.54(+2.02%)
Apr 18, 2013 26.77 26.77 26.52 26.68 2,409,372 -0.20(-0.76%)
Apr 17, 2013 26.97 26.99 26.72 26.88 3,338,992 -0.52(-1.89%)
Apr 16, 2013 27.34 27.41 27.13 27.40 2,303,368 +0.34(+1.26%)
Apr 15, 2013 27.37 27.47 27.05 27.06 3,249,285 -0.77(-2.75%)
Apr 12, 2013 27.66 27.85 27.59 27.82 1,567,070 -0.09(-0.34%)
Apr 11, 2013 27.95 28.06 27.87 27.92 1,798,274 +0.09(+0.34%)
Apr 10, 2013 27.71 27.92 27.71 27.82 2,397,424 +0.23(+0.82%)
Apr 09, 2013 27.41 27.72 27.39 27.60 2,513,594 +0.18(+0.65%)
Apr 08, 2013 27.20 27.42 27.16 27.42 3,029,262 -0.12(-0.44%)
Apr 05, 2013 27.30 27.57 27.17 27.54 2,899,918 -0.20(-0.72%)
Apr 04, 2013 27.67 27.84 27.58 27.74 2,400,546 +0.00(+0.00%)
Apr 03, 2013 28.09 28.12 27.70 27.74 1,989,014 -0.40(-1.43%)
Apr 02, 2013 28.09 28.24 28.01 28.14 2,724,799 +0.31(+1.11%)
Apr 01, 2013 27.97 28.07 27.77 27.83 1,587,289 -0.13(-0.47%)
Mar 28, 2013 28.05 28.11 27.91 27.96 2,675,718 +0.23(+0.81%)
Mar 27, 2013 27.51 27.75 27.49 27.74 2,996,364 -0.16(-0.56%)
Mar 26, 2013 27.87 27.98 27.75 27.90 3,620,792 +0.20(+0.72%)
Mar 25, 2013 28.12 28.15 27.55 27.70 3,674,504 -0.33(-1.18%)
Mar 22, 2013 28.06 28.23 27.92 28.03 3,094,534 +0.08(+0.30%)
Mar 21, 2013 27.93 28.22 27.86 27.94 3,120,265 -0.30(-1.08%)
Mar 20, 2013 28.57 28.58 28.12 28.25 4,088,714 +0.31(+1.11%)
Mar 19, 2013 28.25 28.28 27.80 27.94 4,755,566 -0.12(-0.42%)
Mar 18, 2013 28.03 28.20 28.00 28.06 3,008,521 -0.06(-0.22%)
Mar 15, 2013 28.37 28.40 28.02 28.12 4,331,478 -0.60(-2.10%)
Mar 14, 2013 28.48 28.80 28.41 28.72 4,135,829 +0.77(+2.75%)
Mar 13, 2013 27.84 28.02 27.77 27.95 2,258,942 -0.06(-0.20%)
Mar 12, 2013 28.21 28.22 27.93 28.01 3,089,870 -0.25(-0.89%)
Mar 11, 2013 28.11 28.28 28.11 28.26 2,258,517 -0.03(-0.09%)
Mar 08, 2013 28.40 28.42 28.21 28.29 3,045,185 +0.39(+1.40%)
Mar 07, 2013 28.02 28.04 27.87 27.90 2,072,599 +0.07(+0.26%)
Mar 06, 2013 27.88 27.92 27.68 27.83 4,871,855 -0.06(-0.20%)
Mar 05, 2013 27.87 27.95 27.78 27.88 4,816,270 +0.07(+0.24%)
Mar 04, 2013 27.69 27.81 27.56 27.81 3,641,119 -0.45(-1.60%)
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.