Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.77 30.81 30.40 30.45 2,966,685 +0.06(+0.18%)
May 30, 2017 30.46 30.49 30.36 30.39 1,777,460 +0.18(+0.60%)
May 26, 2017 30.32 30.35 30.19 30.21 2,060,742 -0.16(-0.53%)
May 25, 2017 30.43 30.44 30.32 30.37 1,910,102 +0.08(+0.25%)
May 24, 2017 30.38 30.43 30.20 30.30 1,928,449 -0.12(-0.39%)
May 23, 2017 30.49 30.52 30.33 30.42 2,194,188 +0.03(+0.09%)
May 22, 2017 30.42 30.46 30.33 30.39 2,317,828 +0.04(+0.12%)
May 19, 2017 30.24 30.42 30.23 30.35 2,653,025 +0.16(+0.53%)
May 18, 2017 30.14 30.31 30.10 30.19 2,803,793 +0.01(+0.05%)
May 17, 2017 30.49 30.49 30.14 30.18 3,650,574 -0.57(-1.84%)
May 16, 2017 30.72 30.76 30.69 30.74 2,598,595 +0.12(+0.41%)
May 15, 2017 30.46 30.64 30.45 30.62 2,720,479 +0.35(+1.14%)
May 12, 2017 30.24 30.29 30.17 30.27 2,333,581 +0.11(+0.37%)
May 11, 2017 30.18 30.21 30.09 30.16 4,018,437 +0.10(+0.32%)
May 10, 2017 30.10 30.11 30.00 30.07 3,072,746 +0.36(+1.21%)
May 09, 2017 29.83 29.87 29.67 29.71 3,336,063 +0.15(+0.52%)
May 08, 2017 29.68 29.68 29.50 29.55 2,135,145 +0.01(+0.02%)
May 05, 2017 29.55 29.57 29.43 29.55 2,430,358 -0.08(-0.28%)
May 04, 2017 29.79 29.80 29.50 29.63 6,609,171 +0.82(+2.84%)
May 03, 2017 28.67 28.88 28.64 28.81 2,530,370 +0.15(+0.51%)
May 02, 2017 28.66 28.70 28.58 28.67 4,459,902 +0.09(+0.31%)
May 01, 2017 28.56 28.66 28.53 28.58 1,484,869 +0.08(+0.27%)
Apr 28, 2017 28.56 28.65 28.49 28.50 2,692,846 -0.18(-0.63%)
Apr 27, 2017 28.73 28.73 28.56 28.68 2,196,548 +0.17(+0.61%)
Apr 26, 2017 28.55 28.67 28.50 28.51 2,541,398 -0.04(-0.15%)
Apr 25, 2017 28.52 28.65 28.49 28.55 2,998,044 +0.28(+1.00%)
Apr 24, 2017 28.27 28.34 28.22 28.27 3,992,934 +0.62(+2.23%)
Apr 21, 2017 27.77 27.79 27.62 27.65 2,030,088 -0.06(-0.22%)
Apr 20, 2017 27.69 27.75 27.66 27.71 3,009,314 +0.21(+0.76%)
Apr 19, 2017 27.65 27.73 27.44 27.50 3,486,135 -0.30(-1.07%)
Apr 18, 2017 27.82 27.86 27.59 27.80 4,008,785 -0.30(-1.06%)
Apr 17, 2017 27.86 28.13 27.85 28.10 2,230,332 +0.30(+1.07%)
Apr 13, 2017 27.87 28.02 27.79 27.80 4,106,181 -0.56(-1.98%)
Apr 12, 2017 28.45 28.47 28.30 28.36 1,867,159 -0.10(-0.36%)
Apr 11, 2017 28.44 28.49 28.25 28.47 2,719,632 +0.21(+0.73%)
Apr 10, 2017 28.33 28.38 28.19 28.26 2,054,685 +0.17(+0.62%)
Apr 07, 2017 28.16 28.20 28.04 28.09 1,922,230 -0.06(-0.20%)
Apr 06, 2017 28.11 28.27 28.07 28.14 2,610,736 -0.02(-0.07%)
Apr 05, 2017 28.34 28.50 28.14 28.16 3,869,523 +0.12(+0.44%)
Apr 04, 2017 28.03 28.08 27.94 28.04 2,199,466 -0.04(-0.15%)
Apr 03, 2017 28.17 28.20 27.86 28.08 3,192,283 -0.18(-0.64%)
Mar 31, 2017 28.34 28.37 28.23 28.26 2,348,612 -0.16(-0.56%)
Mar 30, 2017 28.29 28.48 28.28 28.42 2,444,952 +0.13(+0.46%)
Mar 29, 2017 28.19 28.36 28.18 28.29 2,344,579 -0.13(-0.46%)
Mar 28, 2017 28.21 28.49 28.20 28.42 2,627,512 +0.25(+0.88%)
Mar 27, 2017 28.04 28.23 27.98 28.17 3,418,346 +0.09(+0.32%)
Mar 24, 2017 28.08 28.15 27.94 28.08 2,515,085 +0.01(+0.02%)
Mar 23, 2017 28.00 28.12 27.99 28.07 3,126,791 +0.03(+0.12%)
Mar 22, 2017 27.90 28.10 27.88 28.04 3,804,838 -0.10(-0.34%)
Mar 21, 2017 28.49 28.53 28.10 28.13 3,966,768 -0.01(-0.05%)
Mar 20, 2017 28.28 28.28 28.14 28.15 2,949,003 -0.17(-0.61%)
Mar 17, 2017 28.47 28.52 28.23 28.32 3,419,167 -0.35(-1.21%)
Mar 16, 2017 28.68 28.75 28.55 28.67 3,358,124 +0.18(+0.63%)
Mar 15, 2017 28.29 28.50 28.28 28.49 2,769,512 +0.28(+0.98%)
Mar 14, 2017 28.16 28.25 28.10 28.21 2,168,942 -0.28(-1.00%)
Mar 13, 2017 28.42 28.57 28.39 28.49 2,991,460 +0.40(+1.43%)
Mar 10, 2017 28.03 28.10 27.94 28.09 2,873,335 +0.01(+0.02%)
Mar 09, 2017 28.18 28.18 28.04 28.09 2,721,119 +0.04(+0.15%)
Mar 08, 2017 28.24 28.29 28.04 28.04 2,093,765 -0.04(-0.15%)
Mar 07, 2017 28.09 28.14 28.03 28.09 1,820,714 -0.14(-0.49%)
Mar 06, 2017 28.28 28.30 28.12 28.22 2,242,647 -0.17(-0.59%)
Mar 03, 2017 28.34 28.45 28.29 28.39 2,374,480 +0.17(+0.59%)
Mar 02, 2017 28.27 28.34 28.20 28.22 3,175,638 -0.05(-0.17%)
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.