Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.29	26.39	26.17	26.29	3,179,052	-0.11(-0.42%)
Apr 28, 2011	26.37	26.47	26.25	26.40	3,818,708	-0.01(-0.05%)
Apr 27, 2011	26.30	26.46	26.15	26.41	5,693,880	+0.19(+0.72%)
Apr 26, 2011	25.86	26.28	25.86	26.22	2,989,460	+0.02(+0.09%)
Apr 25, 2011	26.18	26.26	26.15	26.20	1,677,831	-0.03(-0.13%)
Apr 21, 2011	26.25	26.34	26.16	26.23	4,645,199	+0.42(+1.65%)
Apr 20, 2011	25.78	25.89	25.68	25.81	5,325,696	+0.38(+1.50%)
Apr 19, 2011	25.31	25.49	25.20	25.43	5,428,832	+0.05(+0.19%)
Apr 18, 2011	25.20	25.40	25.02	25.38	5,204,060	-0.36(-1.41%)
Apr 15, 2011	25.76	25.83	25.64	25.74	2,642,873	-0.11(-0.41%)
Apr 14, 2011	25.71	25.87	25.59	25.85	3,380,410	-0.09(-0.33%)
Apr 13, 2011	26.08	26.11	25.85	25.93	3,158,881	+0.12(+0.47%)
Apr 12, 2011	25.84	25.90	25.60	25.81	4,043,907	-0.26(-0.98%)
Apr 11, 2011	26.06	26.19	25.98	26.07	2,971,759	-0.16(-0.61%)
Apr 08, 2011	26.44	26.45	26.08	26.23	4,880,201	-0.11(-0.42%)
Apr 07, 2011	26.32	26.39	26.18	26.34	7,080,756	+0.33(+1.26%)
Apr 06, 2011	26.16	26.17	25.91	26.01	7,454,725	+0.57(+2.26%)
Apr 05, 2011	25.40	25.48	25.31	25.44	10,810,180	+0.14(+0.55%)
Apr 04, 2011	25.36	25.40	25.13	25.30	4,384,080	-0.06(-0.23%)

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.