HSBC Holdings Plc ADR (NY: HSBC )

44.76 +0.85 (+1.92%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.92 24.26 23.91 24.10 2,022,035 +0.08(+0.31%)
Dec 30, 2010 23.97 24.10 23.89 24.03 2,785,534 -0.19(-0.80%)
Dec 29, 2010 24.32 24.34 24.19 24.22 1,858,221 +0.12(+0.49%)
Dec 28, 2010 24.12 24.13 23.97 24.10 1,746,707 -0.08(-0.31%)
Dec 27, 2010 23.98 24.21 23.98 24.18 1,309,099 -0.13(-0.52%)
Dec 23, 2010 24.31 24.39 24.26 24.31 1,295,211 -0.02(-0.08%)
Dec 22, 2010 24.23 24.40 24.20 24.33 2,531,931 +0.11(+0.47%)
Dec 21, 2010 24.28 24.30 24.13 24.21 2,279,429 +0.15(+0.61%)
Dec 20, 2010 24.07 24.16 23.92 24.07 2,865,155 -0.02(-0.10%)
Dec 17, 2010 24.01 24.13 23.91 24.09 5,571,099 -0.26(-1.05%)
Dec 16, 2010 24.25 24.40 24.21 24.35 4,055,848 -0.05(-0.21%)
Dec 15, 2010 24.51 24.59 24.32 24.40 5,015,309 -0.48(-1.94%)
Dec 14, 2010 25.07 25.08 24.79 24.88 3,306,075 +0.02(+0.09%)
Dec 13, 2010 24.90 25.00 24.78 24.86 3,949,022 +0.01(+0.06%)
Dec 10, 2010 24.68 24.89 24.65 24.84 2,834,204 +0.05(+0.19%)
Dec 09, 2010 24.99 25.01 24.73 24.79 4,343,702 +0.19(+0.77%)
Dec 08, 2010 24.66 24.72 24.46 24.60 3,766,352 -0.07(-0.27%)
Dec 07, 2010 24.96 25.00 24.61 24.67 5,574,326 -0.06(-0.25%)
Dec 06, 2010 24.71 24.79 24.61 24.73 2,685,615 -0.10(-0.40%)
Dec 03, 2010 24.76 24.84 24.62 24.83 3,655,798 +0.26(+1.08%)
Dec 02, 2010 24.11 24.66 24.11 24.57 5,467,777 +0.25(+1.01%)
Dec 01, 2010 24.13 24.36 24.03 24.32 7,397,654 +0.44(+1.86%)
Nov 30, 2010 23.72 23.98 23.71 23.88 6,396,966 -0.22(-0.90%)
Nov 29, 2010 24.01 24.15 23.86 24.09 5,653,430 +0.11(+0.45%)
Nov 26, 2010 23.89 24.13 23.87 23.99 3,060,513 -0.41(-1.68%)
Nov 24, 2010 24.23 24.40 24.40 24.40 3,741,702 +0.26(+1.10%)
Nov 23, 2010 24.31 24.35 24.04 24.13 6,822,870 -0.55(-2.24%)
Nov 22, 2010 24.49 24.70 24.44 24.69 5,496,612 -0.19(-0.76%)
Nov 19, 2010 24.70 24.88 24.56 24.87 4,476,334 -0.33(-1.31%)
Nov 18, 2010 25.26 25.30 25.08 25.20 4,739,053 +0.41(+1.64%)
Nov 17, 2010 24.78 24.92 24.68 24.80 5,637,124 +0.00(+0.00%)
Nov 16, 2010 25.15 25.22 24.63 24.80 9,623,103 -0.76(-2.99%)
Nov 15, 2010 25.71 25.73 25.56 25.56 2,669,800 -0.06(-0.24%)
Nov 12, 2010 25.74 25.91 25.47 25.62 4,225,055 -0.32(-1.25%)
Nov 11, 2010 25.75 25.95 25.69 25.95 4,587,031 -0.19(-0.74%)
Nov 10, 2010 26.14 26.18 25.72 26.14 5,183,206 +0.16(+0.61%)
Nov 09, 2010 26.27 26.31 25.82 25.98 4,983,570 -0.13(-0.50%)
Nov 08, 2010 26.06 26.15 25.93 26.11 2,879,847 +0.08(+0.29%)
Nov 05, 2010 25.92 26.18 25.82 26.04 10,771,998 -0.64(-2.41%)
Nov 04, 2010 26.50 26.71 26.26 26.68 11,862,823 +1.41(+5.58%)
Nov 03, 2010 25.23 25.37 25.02 25.27 7,971,798 +0.54(+2.18%)
Nov 02, 2010 24.88 24.93 24.67 24.73 3,678,196 +0.18(+0.73%)
Nov 01, 2010 24.54 24.77 24.39 24.55 5,504,484 +0.13(+0.52%)
Oct 29, 2010 24.47 24.48 24.32 24.42 2,264,883 -0.15(-0.59%)
Oct 28, 2010 24.73 24.73 24.43 24.57 4,505,511 +0.20(+0.83%)
Oct 27, 2010 24.41 24.49 24.15 24.37 3,794,597 -0.21(-0.84%)
Oct 25, 2010 24.70 24.79 24.51 24.57 4,501,909 +0.10(+0.42%)
Oct 22, 2010 24.63 24.62 24.42 24.47 7,701,799 -0.16(-0.65%)
Oct 21, 2010 24.81 24.97 24.52 24.63 4,157,411 +0.10(+0.40%)
Oct 20, 2010 24.19 24.57 24.17 24.53 6,217,320 +0.24(+1.00%)
Oct 19, 2010 24.27 24.45 24.14 24.29 6,439,136 -0.36(-1.46%)
Oct 18, 2010 24.52 24.71 24.47 24.65 4,807,934 +0.15(+0.59%)
Oct 15, 2010 24.78 24.79 24.32 24.50 12,743,827 -0.36(-1.45%)
Oct 14, 2010 24.93 24.93 24.62 24.86 9,316,393 +0.09(+0.36%)
Oct 13, 2010 24.76 25.00 24.74 24.77 4,286,411 +0.12(+0.49%)
Oct 12, 2010 24.58 24.68 24.46 24.65 5,698,763 +0.00(+0.02%)
Oct 11, 2010 24.66 24.74 24.58 24.65 2,600,356 +0.06(+0.25%)
Oct 08, 2010 24.59 24.64 24.43 24.59 3,037,823 -0.04(-0.17%)
Oct 07, 2010 24.86 24.87 24.51 24.63 3,574,522 -0.06(-0.23%)
Oct 06, 2010 24.76 24.78 24.62 24.69 3,874,227 -0.14(-0.55%)
Oct 05, 2010 24.71 24.91 24.57 24.82 60,756 +0.60(+2.48%)
Oct 04, 2010 24.36 24.48 24.10 24.22 3,386,921 -0.07(-0.27%)
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.