HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.74 18.83 18.71 18.77 1,509,498 +0.02(+0.13%)
Dec 29, 2011 18.47 18.78 18.45 18.75 3,715,894 +0.20(+1.09%)
Dec 28, 2011 18.84 18.86 18.52 18.55 2,908,438 -0.35(-1.85%)
Dec 27, 2011 18.95 19.00 18.87 18.90 1,376,569 -0.08(-0.42%)
Dec 23, 2011 18.94 19.00 18.84 18.98 1,779,556 +0.30(+1.61%)
Dec 21, 2011 18.80 18.82 18.40 18.67 3,439,773 -0.05(-0.29%)
Dec 20, 2011 18.63 18.76 18.62 18.73 4,858,270 +0.64(+3.54%)
Dec 19, 2011 18.39 18.47 18.07 18.09 3,638,607 -0.22(-1.21%)
Dec 16, 2011 18.48 18.57 18.21 18.31 3,944,319 -0.02(-0.11%)
Dec 15, 2011 18.61 18.64 18.30 18.33 3,165,918 +0.02(+0.11%)
Dec 14, 2011 18.40 18.50 18.23 18.31 4,706,631 -0.31(-1.67%)
Dec 13, 2011 18.80 19.08 18.47 18.62 5,140,056 -0.20(-1.07%)
Dec 12, 2011 18.98 19.00 18.68 18.82 4,206,345 -0.65(-3.34%)
Dec 09, 2011 19.16 19.54 19.16 19.47 4,438,245 +0.26(+1.33%)
Dec 08, 2011 19.57 19.61 19.16 19.22 5,074,165 -0.62(-3.11%)
Dec 07, 2011 19.39 19.93 19.29 19.83 4,167,300 +0.28(+1.44%)
Dec 06, 2011 19.60 19.67 19.47 19.55 3,539,668 -0.33(-1.64%)
Dec 05, 2011 20.13 20.13 19.76 19.88 5,141,303 +0.38(+1.95%)
Dec 02, 2011 19.82 19.83 19.43 19.50 4,583,245 +0.36(+1.88%)
Dec 01, 2011 19.36 19.40 19.03 19.14 4,390,934 -0.15(-0.79%)
Nov 30, 2011 19.36 19.50 19.10 19.29 7,753,983 +0.74(+3.98%)
Nov 29, 2011 18.53 18.73 18.49 18.55 6,244,648 -0.09(-0.48%)
Nov 28, 2011 18.69 18.78 18.54 18.64 9,106,930 +0.94(+5.32%)
Nov 25, 2011 17.65 18.02 17.64 17.70 4,672,502 +0.04(+0.25%)
Nov 23, 2011 17.92 18.20 17.60 17.65 11,500,835 -0.49(-2.69%)
Nov 22, 2011 18.06 18.30 18.00 18.14 10,167,193 +0.18(+0.99%)
Nov 21, 2011 17.96 18.01 17.79 17.97 5,704,801 -0.52(-2.82%)
Nov 18, 2011 18.54 18.56 18.36 18.49 4,154,847 +0.16(+0.85%)
Nov 17, 2011 18.63 18.69 18.27 18.33 5,826,224 -0.38(-2.03%)
Nov 16, 2011 18.97 19.08 18.70 18.71 12,284,644 -0.72(-3.68%)
Nov 15, 2011 19.29 19.52 19.23 19.43 4,011,735 -0.03(-0.15%)
Nov 14, 2011 19.50 19.52 19.32 19.45 5,158,770 -0.13(-0.67%)
Nov 11, 2011 19.35 19.66 19.30 19.59 4,716,780 +0.31(+1.59%)
Nov 10, 2011 19.42 19.47 19.07 19.28 7,802,323 -0.19(-0.95%)
Nov 09, 2011 19.62 19.71 19.31 19.46 15,516,878 -1.85(-8.70%)
Nov 08, 2011 21.18 21.39 20.92 21.32 4,700,473 +0.19(+0.90%)
Nov 07, 2011 20.99 21.13 20.78 21.13 3,888,585 +0.02(+0.09%)
Nov 04, 2011 21.18 21.22 20.88 21.11 4,285,946 -0.07(-0.34%)
Nov 03, 2011 21.14 21.27 20.75 21.18 6,253,442 +0.10(+0.46%)
Nov 02, 2011 21.03 21.29 20.84 21.09 5,848,750 +0.44(+2.12%)
Nov 01, 2011 20.38 20.92 20.29 20.65 8,238,967 -0.60(-2.84%)
Oct 31, 2011 21.44 21.57 21.24 21.25 8,276,878 -0.85(-3.83%)
Oct 28, 2011 22.31 22.36 21.99 22.10 8,206,282 +0.27(+1.25%)
Oct 27, 2011 21.89 21.98 21.50 21.82 10,837,726 +1.22(+5.93%)
Oct 26, 2011 20.57 20.64 20.13 20.60 5,555,760 +0.39(+1.93%)
Oct 25, 2011 20.55 20.56 20.18 20.21 4,554,943 -0.40(-1.96%)
Oct 24, 2011 20.35 20.73 20.34 20.62 5,043,727 +0.51(+2.54%)
Oct 21, 2011 19.98 20.13 19.89 20.11 4,269,042 +0.35(+1.75%)
Oct 20, 2011 19.72 19.86 19.41 19.76 5,370,918 -0.09(-0.44%)
Oct 19, 2011 20.24 20.24 19.79 19.85 5,482,278 -0.25(-1.26%)
Oct 18, 2011 19.65 20.34 19.50 20.10 6,415,624 +0.23(+1.18%)
Oct 17, 2011 20.10 20.11 19.85 19.87 4,915,769 -0.39(-1.95%)
Oct 14, 2011 20.31 20.47 20.10 20.26 4,463,948 +0.12(+0.60%)
Oct 13, 2011 20.02 20.25 19.90 20.14 4,479,043 -0.11(-0.55%)
Oct 12, 2011 20.18 20.41 20.14 20.25 6,145,852 +0.57(+2.92%)
Oct 11, 2011 19.54 19.82 19.48 19.68 4,169,660 -0.13(-0.64%)
Oct 10, 2011 19.37 19.84 19.37 19.81 6,484,584 +0.69(+3.62%)
Oct 07, 2011 19.46 19.47 19.02 19.11 7,006,312 -0.11(-0.56%)
Oct 06, 2011 19.12 19.25 19.05 19.22 9,929,349 +0.87(+4.72%)
Oct 05, 2011 18.13 18.48 17.97 18.35 8,231,327 +0.09(+0.48%)
Oct 04, 2011 17.75 18.32 17.42 18.27 11,150,762 +0.24(+1.35%)
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.