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 31, 2014 26.81 26.67 26.67 26.67 2,087,063 -0.10(-0.36%)
Dec 30, 2014 26.71 26.81 26.64 26.76 2,790,653 -0.32(-1.19%)
Dec 29, 2014 27.01 27.16 27.00 27.08 1,967,452 -0.03(-0.10%)
Dec 26, 2014 27.03 27.18 26.97 27.11 1,581,230 +0.18(+0.65%)
Dec 24, 2014 26.92 26.94 26.94 26.94 1,787,216 +0.10(+0.38%)
Dec 23, 2014 26.81 26.88 26.75 26.84 4,525,684 -0.14(-0.52%)
Dec 22, 2014 27.02 27.03 26.88 26.98 3,379,236 +0.14(+0.50%)
Dec 19, 2014 26.79 26.94 26.67 26.84 4,947,080 +0.26(+0.98%)
Dec 18, 2014 26.23 26.59 26.22 26.58 5,805,883 +0.21(+0.81%)
Dec 17, 2014 26.26 26.46 26.14 26.37 5,807,748 -0.12(-0.45%)
Dec 16, 2014 26.27 26.84 26.16 26.49 5,594,380 +0.25(+0.97%)
Dec 15, 2014 26.51 26.66 26.02 26.23 6,796,356 -0.52(-1.94%)
Dec 12, 2014 27.12 27.21 26.72 26.75 4,929,646 -0.51(-1.86%)
Dec 11, 2014 27.32 27.42 27.19 27.26 3,210,583 -0.21(-0.78%)
Dec 10, 2014 27.69 27.71 27.43 27.47 3,222,819 -0.21(-0.77%)
Dec 09, 2014 27.67 27.79 27.55 27.69 2,594,329 -0.44(-1.57%)
Dec 08, 2014 28.24 28.32 28.11 28.13 2,407,676 -0.15(-0.52%)
Dec 05, 2014 28.30 28.43 28.25 28.28 2,369,323 +0.40(+1.42%)
Dec 04, 2014 27.89 27.95 27.79 27.88 1,747,120 -0.16(-0.58%)
Dec 03, 2014 28.12 28.15 28.00 28.04 1,291,459 -0.02(-0.08%)
Dec 02, 2014 28.06 28.10 27.96 28.07 2,670,297 +0.37(+1.32%)
Dec 01, 2014 27.94 27.94 27.66 27.70 2,867,905 -0.39(-1.39%)
Nov 28, 2014 28.19 28.24 28.05 28.09 1,192,344 -0.19(-0.66%)
Nov 26, 2014 28.27 28.28 28.28 28.28 3,587,893 +0.09(+0.32%)
Nov 25, 2014 28.12 28.28 28.09 28.19 2,553,664 +0.25(+0.91%)
Nov 24, 2014 27.94 28.00 27.79 27.93 2,863,134 -0.02(-0.06%)
Nov 21, 2014 28.01 28.07 27.88 27.95 2,642,669 +0.21(+0.75%)
Nov 20, 2014 27.72 27.80 27.66 27.74 3,746,955 -0.34(-1.23%)
Nov 19, 2014 28.08 28.10 27.97 28.08 2,136,085 -0.11(-0.40%)
Nov 18, 2014 28.26 28.33 28.19 28.20 1,506,397 -0.06(-0.22%)
Nov 17, 2014 28.03 28.30 28.03 28.26 1,897,701 -0.12(-0.44%)
Nov 14, 2014 28.18 28.41 28.17 28.38 2,442,801 +0.07(+0.24%)
Nov 13, 2014 28.30 28.38 28.24 28.32 1,930,818 -0.04(-0.14%)
Nov 12, 2014 28.21 28.39 28.20 28.36 1,294,905 -0.20(-0.69%)
Nov 11, 2014 28.54 28.59 28.46 28.55 1,402,329 +0.11(+0.40%)
Nov 10, 2014 28.38 28.49 28.28 28.44 1,343,972 +0.16(+0.56%)
Nov 07, 2014 28.21 28.28 28.13 28.28 2,317,981 -0.15(-0.54%)
Nov 06, 2014 28.55 28.61 28.33 28.43 1,280,485 -0.08(-0.28%)
Nov 05, 2014 28.42 28.56 28.35 28.51 1,926,747 +0.19(+0.68%)
Nov 04, 2014 28.19 28.32 28.14 28.32 2,703,065 +0.03(+0.12%)
Nov 03, 2014 28.39 28.42 28.20 28.29 2,967,880 -0.52(-1.80%)
Oct 31, 2014 28.77 28.91 28.69 28.81 2,545,691 +0.32(+1.13%)
Oct 30, 2014 28.23 28.55 28.22 28.49 2,505,811 -0.14(-0.47%)
Oct 29, 2014 28.60 28.71 28.45 28.62 2,474,091 -0.01(-0.04%)
Oct 28, 2014 28.55 28.63 28.50 28.63 2,233,733 +0.25(+0.90%)
Oct 27, 2014 28.21 28.60 28.60 28.38 1,789,786 -0.23(-0.79%)
Oct 24, 2014 28.58 28.62 28.49 28.60 2,193,449 +0.12(+0.42%)
Oct 23, 2014 28.60 28.63 28.45 28.49 3,552,035 +0.37(+1.31%)
Oct 22, 2014 28.24 28.34 28.09 28.12 2,160,743 -0.08(-0.28%)
Oct 21, 2014 28.10 28.23 28.07 28.20 1,930,459 +0.23(+0.84%)
Oct 20, 2014 27.81 27.96 27.74 27.96 2,314,067 -0.10(-0.34%)
Oct 17, 2014 27.88 28.08 27.79 28.06 3,752,667 +0.35(+1.27%)
Oct 16, 2014 27.32 27.84 27.29 27.71 5,029,607 -0.04(-0.16%)
Oct 15, 2014 27.95 27.99 27.28 27.75 6,972,609 -0.39(-1.39%)
Oct 14, 2014 28.21 28.31 28.08 28.14 3,458,340 -0.06(-0.20%)
Oct 13, 2014 28.39 28.48 28.18 28.20 3,189,369 +0.38(+1.37%)
Oct 10, 2014 27.97 28.04 27.79 27.82 7,827,143 -0.25(-0.90%)
Oct 09, 2014 28.39 28.45 28.04 28.07 4,594,998 -0.68(-2.37%)
Oct 08, 2014 28.47 28.75 28.38 28.75 6,756,461 +0.55(+1.94%)
Oct 07, 2014 28.44 28.48 28.19 28.20 2,253,568 -0.18(-0.65%)
Oct 06, 2014 28.43 28.50 28.28 28.39 7,141,854 +0.21(+0.73%)
Oct 03, 2014 28.21 28.30 28.13 28.18 6,160,396 +0.35(+1.27%)
Oct 02, 2014 28.01 28.04 27.62 27.83 9,775,021 -0.22(-0.78%)
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.