HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.21 35.21 35.21 0 +0.08(+0.23%)
Dec 28, 2017 35.03 35.15 35.02 35.13 1,770,744 +0.03(+0.08%)
Dec 27, 2017 35.03 35.13 34.99 35.10 2,140,277 -0.03(-0.08%)
Dec 26, 2017 35.05 35.26 35.05 35.13 2,064,169 -0.10(-0.27%)
Dec 22, 2017 35.08 35.27 35.01 35.22 3,004,165 +0.13(+0.37%)
Dec 21, 2017 34.85 35.13 34.82 35.09 4,354,318 +0.25(+0.72%)
Dec 20, 2017 34.89 34.90 34.68 34.84 10,495,417 +0.38(+1.11%)
Dec 19, 2017 34.49 34.56 34.37 34.46 1,282,851 -0.11(-0.32%)
Dec 18, 2017 34.56 34.70 34.49 34.57 2,132,775 +0.36(+1.06%)
Dec 15, 2017 34.26 34.30 34.15 34.21 2,015,485 -0.50(-1.45%)
Dec 14, 2017 34.73 34.84 34.68 34.71 2,090,918 -0.36(-1.03%)
Dec 13, 2017 35.09 35.26 35.03 35.07 3,332,817 +0.61(+1.76%)
Dec 12, 2017 34.23 34.52 34.21 34.47 1,495,075 +0.24(+0.70%)
Dec 11, 2017 34.04 34.28 34.04 34.23 2,684,089 +0.57(+1.68%)
Dec 08, 2017 33.60 33.69 33.44 33.66 1,832,380 +0.38(+1.13%)
Dec 07, 2017 33.04 33.35 33.01 33.29 1,761,833 +0.18(+0.56%)
Dec 06, 2017 33.14 33.18 33.04 33.10 1,738,459 -0.36(-1.08%)
Dec 05, 2017 33.59 33.64 33.43 33.46 1,688,971 -0.18(-0.53%)
Dec 04, 2017 33.77 33.83 33.58 33.64 1,745,289 -0.15(-0.44%)
Dec 01, 2017 33.78 33.91 33.59 33.79 2,597,242 -0.06(-0.18%)
Nov 30, 2017 33.98 34.08 33.79 33.85 2,927,405 -0.10(-0.28%)
Nov 29, 2017 34.00 34.14 33.75 33.95 2,495,789 -0.03(-0.08%)
Nov 28, 2017 33.66 34.02 33.57 33.98 2,546,615 +0.54(+1.61%)
Nov 27, 2017 33.57 33.68 33.44 33.44 1,363,594 +0.00(+0.00%)
Nov 24, 2017 33.48 33.51 33.40 33.44 616,172 -0.10(-0.28%)
Nov 22, 2017 33.53 33.59 33.39 33.53 1,714,362 +0.57(+1.72%)
Nov 21, 2017 32.95 33.03 32.89 32.97 1,443,259 +0.01(+0.02%)
Nov 20, 2017 32.96 33.01 32.88 32.96 1,126,273 +0.04(+0.12%)
Nov 17, 2017 32.81 32.99 32.81 32.92 900,699 +0.01(+0.02%)
Nov 16, 2017 33.00 33.03 32.84 32.91 1,044,394 -0.11(-0.33%)
Nov 15, 2017 32.75 33.08 32.70 33.02 1,229,027 +0.07(+0.23%)
Nov 14, 2017 32.76 32.98 32.74 32.95 1,327,866 +0.04(+0.12%)
Nov 13, 2017 32.75 32.92 32.72 32.91 1,553,765 -0.31(-0.94%)
Nov 10, 2017 33.24 33.38 33.18 33.22 1,701,077 +0.03(+0.08%)
Nov 09, 2017 33.18 33.24 33.02 33.19 1,964,154 +0.23(+0.68%)
Nov 08, 2017 32.91 33.03 32.86 32.97 1,772,849 +0.20(+0.62%)
Nov 07, 2017 32.86 32.91 32.70 32.76 2,246,359 -0.14(-0.44%)
Nov 06, 2017 32.86 32.93 32.77 32.91 1,052,131 -0.06(-0.19%)
Nov 03, 2017 33.01 33.02 32.90 32.97 1,032,199 +0.00(+0.00%)
Nov 02, 2017 32.90 32.99 32.82 32.97 2,029,771 -0.23(-0.68%)
Nov 01, 2017 33.25 33.33 33.08 33.19 2,348,690 -0.06(-0.18%)
Oct 31, 2017 33.37 33.37 33.20 33.25 1,620,363 +0.02(+0.06%)
Oct 30, 2017 33.20 33.26 33.09 33.23 2,482,597 -0.30(-0.89%)
Oct 27, 2017 33.48 33.60 33.37 33.53 1,547,651 +0.12(+0.35%)
Oct 26, 2017 33.57 33.63 33.41 33.42 1,499,703 -0.12(-0.37%)
Oct 25, 2017 33.66 33.73 33.36 33.54 2,410,455 +0.10(+0.31%)
Oct 24, 2017 33.46 33.55 33.42 33.44 1,323,744 +0.11(+0.33%)
Oct 23, 2017 33.51 33.58 33.30 33.33 1,556,881 -0.45(-1.33%)
Oct 20, 2017 33.72 33.78 33.63 33.78 2,942,277 +0.24(+0.71%)
Oct 19, 2017 33.44 33.57 33.40 33.54 2,597,066 -0.20(-0.61%)
Oct 18, 2017 33.53 33.80 33.51 33.74 2,165,899 +0.26(+0.77%)
Oct 17, 2017 33.54 33.54 33.38 33.48 1,990,127 -0.16(-0.47%)
Oct 16, 2017 33.59 33.68 33.54 33.64 1,645,787 +0.08(+0.22%)
Oct 13, 2017 33.66 33.70 33.43 33.57 2,213,553 +0.00(+0.00%)
Oct 12, 2017 33.51 33.66 33.47 33.57 1,674,369 -0.18(-0.55%)
Oct 11, 2017 33.76 33.79 33.61 33.75 2,013,798 -0.41(-1.19%)
Oct 10, 2017 33.89 34.16 33.87 34.16 2,365,813 +0.68(+2.04%)
Oct 09, 2017 33.56 33.59 33.43 33.47 902,285 +0.06(+0.18%)
Oct 06, 2017 33.26 33.44 33.26 33.41 1,310,546 -0.12(-0.36%)
Oct 05, 2017 33.29 33.57 33.28 33.53 1,547,287 +0.08(+0.24%)
Oct 04, 2017 33.52 33.56 33.39 33.45 1,061,142 +0.01(+0.02%)
Oct 03, 2017 33.24 33.47 33.23 33.45 1,359,304 +0.31(+0.94%)
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.