HSBC Holdings Plc ADR (NY: HSBC )

44.71 +0.80 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.22 21.40 20.22 21.34 2,258,311 +0.70(+3.38%)
Dec 30, 2008 20.33 20.70 20.33 20.64 2,382,694 +0.21(+1.03%)
Dec 29, 2008 20.18 20.63 20.00 20.43 2,020,436 +0.13(+0.65%)
Dec 26, 2008 20.17 20.31 20.07 20.30 998,220 +0.25(+1.25%)
Dec 24, 2008 20.11 20.28 19.94 20.05 1,558,110 +0.06(+0.29%)
Dec 23, 2008 19.75 20.10 19.57 20.00 3,925,040 -0.31(-1.53%)
Dec 22, 2008 19.97 20.35 19.78 20.31 5,881,462 +0.33(+1.67%)
Dec 19, 2008 19.79 20.14 19.66 19.97 5,479,531 -0.49(-2.38%)
Dec 18, 2008 21.21 21.48 20.17 20.46 8,669,257 -2.35(-10.30%)
Dec 17, 2008 22.69 23.18 22.30 22.81 8,142,961 -2.06(-8.29%)
Dec 16, 2008 23.61 25.03 23.60 24.87 4,270,020 +0.92(+3.84%)
Dec 15, 2008 24.10 24.56 23.79 23.95 3,152,475 -0.07(-0.31%)
Dec 12, 2008 23.13 24.27 23.07 24.02 3,522,247 -0.14(-0.56%)
Dec 11, 2008 24.51 24.90 24.01 24.16 2,692,377 -0.29(-1.20%)
Dec 10, 2008 24.30 24.88 24.15 24.45 3,558,873 +0.28(+1.16%)
Dec 09, 2008 24.12 24.73 23.94 24.17 3,583,177 -0.18(-0.72%)
Dec 08, 2008 23.81 24.60 23.57 24.35 6,334,198 +0.98(+4.18%)
Dec 05, 2008 22.46 23.44 22.01 23.37 7,600,757 +1.06(+4.74%)
Dec 04, 2008 22.63 23.19 22.18 22.31 3,003,635 -0.76(-3.29%)
Dec 03, 2008 22.66 23.24 21.78 23.07 5,113,722 +0.53(+2.33%)
Dec 02, 2008 22.54 22.80 21.93 22.55 3,903,074 +0.52(+2.37%)
Dec 01, 2008 23.10 23.11 22.03 22.03 4,216,316 -1.82(-7.61%)
Nov 28, 2008 23.47 24.09 23.47 23.84 1,748,600 -0.20(-0.82%)
Nov 26, 2008 22.80 24.13 22.73 24.04 3,123,530 +1.03(+4.50%)
Nov 25, 2008 23.03 23.39 22.36 23.00 5,641,249 +0.79(+3.57%)
Nov 24, 2008 20.79 22.55 20.42 22.21 5,924,783 +1.66(+8.09%)
Nov 21, 2008 20.84 20.90 19.55 20.55 7,615,001 +0.47(+2.36%)
Nov 20, 2008 20.31 21.05 19.83 20.07 11,779,996 -0.80(-3.82%)
Nov 19, 2008 21.61 21.90 20.79 20.87 8,139,039 -1.75(-7.72%)
Nov 18, 2008 21.79 22.96 21.77 22.62 6,873,261 +0.07(+0.33%)
Nov 17, 2008 22.53 23.29 22.40 22.54 2,547,015 -0.12(-0.55%)
Nov 14, 2008 22.27 23.44 22.15 22.67 0 -0.57(-2.47%)
Nov 13, 2008 21.69 23.27 21.34 23.24 8,984,201 +1.00(+4.52%)
Nov 12, 2008 22.61 22.92 21.98 22.24 5,667,582 -0.83(-3.59%)
Nov 11, 2008 22.71 23.49 22.59 23.07 5,169,844 -1.43(-5.84%)
Nov 10, 2008 25.15 25.21 24.40 24.50 4,463,036 -1.08(-4.23%)
Nov 07, 2008 24.58 25.58 24.55 25.58 2,941,090 +0.85(+3.45%)
Nov 06, 2008 25.56 25.87 24.44 24.72 4,643,173 -1.16(-4.48%)
Nov 05, 2008 26.91 27.15 25.75 25.88 3,543,490 -1.25(-4.61%)
Nov 04, 2008 26.24 27.37 25.91 27.13 3,820,012 +0.91(+3.45%)
Nov 03, 2008 25.97 26.43 25.11 26.23 4,083,308 +0.80(+3.15%)
Oct 31, 2008 25.08 26.80 24.91 25.43 6,256,563 -0.97(-3.67%)
Oct 30, 2008 27.67 27.91 26.36 26.40 9,877,996 +1.22(+4.83%)
Oct 29, 2008 24.82 26.72 24.69 25.18 6,892,629 +0.66(+2.69%)
Oct 28, 2008 23.32 24.56 21.80 24.52 6,494,953 +2.11(+9.42%)
Oct 27, 2008 22.61 23.37 22.21 22.41 7,897,449 -1.30(-5.47%)
Oct 24, 2008 22.57 24.63 22.42 23.71 9,717,856 -3.96(-14.31%)
Oct 23, 2008 27.43 28.23 26.97 27.67 5,225,924 -0.37(-1.32%)
Oct 22, 2008 28.25 28.99 27.77 28.04 5,997,996 -1.62(-5.48%)
Oct 21, 2008 29.89 30.25 29.52 29.66 3,414,368 -1.47(-4.73%)
Oct 20, 2008 30.16 31.25 29.97 31.14 5,282,517 +1.32(+4.44%)
Oct 17, 2008 28.90 30.39 28.81 29.81 0 +0.06(+0.22%)
Oct 16, 2008 29.18 30.06 27.97 29.75 9,748,654 -0.41(-1.37%)
Oct 15, 2008 31.21 31.40 29.84 30.16 6,822,176 -2.32(-7.15%)
Oct 14, 2008 32.89 32.89 31.79 32.49 3,995,689 +0.49(+1.52%)
Oct 13, 2008 31.78 32.15 31.25 32.00 4,729,875 +2.48(+8.41%)
Oct 10, 2008 29.00 30.51 28.61 29.52 8,879,440 -0.87(-2.86%)
Oct 09, 2008 32.50 32.61 30.17 30.39 7,311,956 -1.94(-5.99%)
Oct 08, 2008 32.34 33.51 32.02 32.32 6,520,031 -1.42(-4.20%)
Oct 07, 2008 34.73 34.84 33.44 33.74 3,409,922 +0.00(+0.00%)
Oct 06, 2008 34.48 34.53 32.86 33.74 6,072,268 -1.33(-3.78%)
Oct 03, 2008 35.02 35.87 34.49 35.07 0 +0.58(+1.69%)
Oct 02, 2008 34.87 34.96 34.32 34.49 2,937,596 -1.08(-3.04%)
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.