Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.63	35.63	35.63	0	+0.08(+0.23%)
Dec 28, 2017	35.45	35.56	35.43	35.54	1,750,073	+0.03(+0.08%)
Dec 27, 2017	35.45	35.55	35.40	35.52	2,115,291	-0.03(-0.08%)
Dec 26, 2017	35.47	35.68	35.47	35.54	2,040,072	-0.10(-0.27%)
Dec 22, 2017	35.49	35.69	35.43	35.64	2,969,094	+0.13(+0.37%)
Dec 21, 2017	35.26	35.54	35.23	35.51	4,303,485	+0.26(+0.72%)
Dec 20, 2017	35.30	35.31	35.09	35.25	10,372,893	+0.39(+1.11%)
Dec 19, 2017	34.89	34.97	34.78	34.87	1,267,874	-0.11(-0.32%)
Dec 18, 2017	34.97	35.11	34.89	34.98	2,107,877	+0.37(+1.06%)
Dec 15, 2017	34.67	34.71	34.56	34.61	1,991,957	-0.51(-1.45%)
Dec 14, 2017	35.14	35.25	35.09	35.12	2,066,509	-0.37(-1.03%)
Dec 13, 2017	35.50	35.67	35.45	35.49	3,293,910	+0.61(+1.76%)
Dec 12, 2017	34.63	34.93	34.62	34.87	1,477,621	+0.24(+0.70%)
Dec 11, 2017	34.45	34.69	34.45	34.63	2,652,755	+0.57(+1.68%)
Dec 08, 2017	34.00	34.09	33.84	34.06	1,810,989	+0.38(+1.13%)
Dec 07, 2017	33.43	33.75	33.40	33.68	1,741,265	+0.19(+0.56%)
Dec 06, 2017	33.53	33.57	33.43	33.49	1,718,164	-0.37(-1.08%)
Dec 05, 2017	33.98	34.04	33.83	33.86	1,669,254	-0.18(-0.53%)
Dec 04, 2017	34.17	34.23	33.98	34.04	1,724,915	-0.15(-0.44%)

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.