Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 33.31 33.54 33.24 33.48 2,956,918 +0.80(+2.43%)
Jul 28, 2017 32.51 32.75 32.47 32.68 3,397,089 -0.11(-0.35%)
Jul 27, 2017 33.07 33.11 32.70 32.80 1,891,823 -0.19(-0.59%)
Jul 26, 2017 32.84 33.01 32.78 32.99 2,479,457 +0.09(+0.28%)
Jul 25, 2017 33.02 33.09 32.87 32.90 3,086,090 +0.67(+2.07%)
Jul 24, 2017 32.11 32.29 32.02 32.23 1,975,181 +0.24(+0.75%)
Jul 21, 2017 32.04 32.07 31.84 31.99 2,132,565 -0.17(-0.52%)
Jul 20, 2017 32.15 32.20 32.11 32.16 2,229,785 +0.00(+0.00%)
Jul 19, 2017 32.16 32.22 32.09 32.16 2,404,279 +0.03(+0.10%)
Jul 18, 2017 31.98 32.12 31.93 32.12 1,492,779 -0.06(-0.19%)
Jul 17, 2017 32.30 32.32 32.17 32.18 1,080,863 -0.04(-0.12%)
Jul 14, 2017 31.95 32.28 31.92 32.22 2,032,959 -0.10(-0.31%)
Jul 13, 2017 32.12 32.34 32.11 32.32 1,730,569 +0.12(+0.37%)
Jul 12, 2017 32.07 32.22 32.02 32.20 2,104,098 +0.19(+0.58%)
Jul 11, 2017 31.92 32.02 31.86 32.02 3,092,394 +0.17(+0.52%)
Jul 10, 2017 31.76 31.88 31.73 31.85 2,354,162 +0.47(+1.49%)
Jul 07, 2017 31.33 31.42 31.25 31.38 2,066,716 -0.04(-0.13%)
Jul 06, 2017 31.44 31.64 31.42 31.42 2,135,270 -0.09(-0.30%)
Jul 05, 2017 31.33 31.52 31.27 31.51 2,431,181 -0.06(-0.19%)
Jul 03, 2017 31.59 31.33 31.57 2,051,921 +0.57(+1.83%)
Jun 30, 2017 31.03 31.06 30.84 31.01 2,619,929 -0.09(-0.30%)
Jun 29, 2017 31.22 31.29 30.99 31.10 8,038,497 +1.26(+4.21%)
Jun 28, 2017 29.57 29.86 29.56 29.84 4,161,603 +0.36(+1.22%)
Jun 27, 2017 29.38 29.55 29.32 29.48 2,568,264 +0.13(+0.46%)
Jun 26, 2017 29.43 29.51 29.34 29.35 2,351,276 +0.37(+1.27%)
Jun 23, 2017 29.06 29.07 28.93 28.98 1,732,731 +0.03(+0.12%)
Jun 22, 2017 28.96 28.98 28.90 28.95 1,817,711 -0.11(-0.37%)
Jun 21, 2017 29.11 29.15 29.02 29.05 2,047,050 -0.02(-0.07%)
Jun 20, 2017 29.21 29.24 29.01 29.07 2,232,988 -0.45(-1.54%)
Jun 19, 2017 29.47 29.56 29.43 29.53 1,754,017 +0.12(+0.41%)
Jun 16, 2017 29.32 29.44 29.26 29.41 2,320,830 +0.13(+0.43%)
Jun 15, 2017 29.21 29.35 29.19 29.28 2,259,951 +0.09(+0.30%)
Jun 14, 2017 29.28 29.28 29.10 29.20 2,115,706 -0.12(-0.41%)
Jun 13, 2017 29.30 29.35 29.18 29.32 1,713,569 +0.06(+0.21%)
Jun 12, 2017 29.30 29.37 29.16 29.26 1,980,110 -0.29(-1.00%)
Jun 09, 2017 29.58 29.66 29.41 29.55 3,018,589 -0.04(-0.14%)
Jun 08, 2017 29.56 29.65 29.53 29.59 1,924,849 +0.00(+0.00%)
Jun 07, 2017 29.54 29.60 29.44 29.59 1,923,498 +0.01(+0.02%)
Jun 06, 2017 29.53 29.61 29.51 29.58 2,194,012 +0.23(+0.80%)
Jun 05, 2017 29.41 29.45 29.35 29.35 1,425,173 +0.08(+0.27%)
Jun 02, 2017 29.28 29.32 29.18 29.27 1,579,693 -0.01(-0.05%)
Jun 01, 2017 29.23 29.29 29.10 29.28 2,154,476 +0.21(+0.74%)
May 31, 2017 29.38 29.41 29.02 29.07 3,107,745 +0.05(+0.18%)
May 30, 2017 29.08 29.10 28.98 29.01 1,861,975 +0.17(+0.60%)
May 26, 2017 28.94 28.97 28.82 28.84 2,158,727 -0.15(-0.53%)
May 25, 2017 29.05 29.05 28.94 28.99 2,000,923 +0.07(+0.25%)
May 24, 2017 29.00 29.05 28.83 28.92 2,020,143 -0.11(-0.39%)
May 23, 2017 29.10 29.14 28.96 29.03 2,298,518 +0.03(+0.09%)
May 22, 2017 29.04 29.07 28.95 29.01 2,428,036 +0.03(+0.12%)
May 19, 2017 28.87 29.04 28.86 28.97 2,779,171 +0.15(+0.53%)
May 18, 2017 28.77 28.93 28.73 28.82 2,937,108 +0.01(+0.05%)
May 17, 2017 29.10 29.10 28.77 28.81 3,824,151 -0.54(-1.84%)
May 16, 2017 29.33 29.37 29.30 29.35 2,722,153 +0.12(+0.41%)
May 15, 2017 29.08 29.25 29.07 29.23 2,849,833 +0.33(+1.14%)
May 12, 2017 28.87 28.91 28.80 28.90 2,444,538 +0.11(+0.37%)
May 11, 2017 28.81 28.84 28.73 28.79 4,209,506 +0.09(+0.32%)
May 10, 2017 28.73 28.75 28.64 28.70 3,218,850 +0.34(+1.21%)
May 09, 2017 28.48 28.52 28.32 28.36 3,494,687 +0.15(+0.52%)
May 08, 2017 28.33 28.33 28.16 28.21 2,236,668 +0.01(+0.02%)
May 05, 2017 28.21 28.23 28.10 28.21 2,545,917 -0.08(-0.28%)
May 04, 2017 28.44 28.44 28.16 28.28 6,923,425 +0.78(+2.84%)
May 03, 2017 27.37 27.57 27.34 27.50 2,650,684 +0.14(+0.51%)
May 02, 2017 27.36 27.40 27.28 27.37 4,671,963 +0.09(+0.31%)
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.