Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.96 -1.90 (-4.05%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.56	25.57	25.30	25.45	2,529,016	+0.04(+0.16%)
Oct 26, 2012	25.38	25.41	25.41	25.41	3,271,746	-0.17(-0.67%)
Oct 25, 2012	25.71	25.74	25.43	25.58	2,843,108	+0.39(+1.54%)
Oct 24, 2012	25.25	25.32	25.11	25.19	2,556,734	+0.15(+0.62%)
Oct 23, 2012	24.96	25.10	24.87	25.04	3,670,095	-0.05(-0.18%)
Oct 19, 2012	25.30	25.31	25.02	25.08	2,695,994	-0.22(-0.87%)
Oct 18, 2012	25.39	25.51	25.19	25.30	2,864,779	-0.06(-0.22%)
Oct 17, 2012	25.23	25.39	25.21	25.36	2,126,801	+0.18(+0.73%)
Oct 16, 2012	25.14	25.25	25.10	25.17	4,095,139	+0.39(+1.59%)
Oct 15, 2012	24.64	24.83	24.57	24.78	2,887,158	+0.30(+1.23%)
Oct 12, 2012	24.50	24.62	24.37	24.48	2,638,717	+0.07(+0.29%)
Oct 11, 2012	24.55	24.61	24.39	24.41	2,201,328	+0.29(+1.21%)
Oct 10, 2012	24.27	24.29	24.05	24.12	1,703,491	-0.05(-0.19%)
Oct 09, 2012	24.31	24.37	24.11	24.16	1,998,377	-0.28(-1.15%)
Oct 08, 2012	24.43	24.49	24.37	24.44	1,835,932	-0.21(-0.87%)
Oct 05, 2012	24.86	25.01	24.59	24.66	2,813,373	+0.12(+0.50%)
Oct 04, 2012	24.41	24.56	24.30	24.54	2,445,250	+0.38(+1.59%)
Oct 03, 2012	24.23	24.24	24.09	24.15	1,808,117	+0.15(+0.62%)
Oct 02, 2012	24.29	24.30	23.92	24.00	1,802,211	-0.13(-0.55%)

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.