Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.62 -0.29 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.19	28.24	28.05	28.09	1,192,311	-0.19(-0.66%)
Nov 26, 2014	28.27	28.28	28.28	28.28	3,587,793	+0.09(+0.32%)
Nov 25, 2014	28.12	28.28	28.09	28.19	2,553,594	+0.25(+0.91%)
Nov 24, 2014	27.94	28.00	27.79	27.93	2,863,054	-0.02(-0.06%)
Nov 21, 2014	28.01	28.07	27.88	27.95	2,642,596	+0.21(+0.75%)
Nov 20, 2014	27.72	27.80	27.66	27.74	3,746,851	-0.34(-1.23%)
Nov 19, 2014	28.08	28.10	27.97	28.09	2,136,026	-0.11(-0.40%)
Nov 18, 2014	28.27	28.33	28.19	28.20	1,506,356	-0.06(-0.22%)
Nov 17, 2014	28.03	28.31	28.03	28.26	1,897,648	-0.12(-0.44%)
Nov 14, 2014	28.18	28.41	28.18	28.38	2,442,733	+0.07(+0.24%)
Nov 13, 2014	28.31	28.38	28.24	28.32	1,930,765	-0.04(-0.14%)
Nov 12, 2014	28.21	28.39	28.20	28.36	1,294,869	-0.20(-0.69%)
Nov 11, 2014	28.54	28.59	28.46	28.55	1,402,290	+0.11(+0.40%)
Nov 10, 2014	28.38	28.49	28.28	28.44	1,343,934	+0.16(+0.56%)
Nov 07, 2014	28.21	28.28	28.13	28.28	2,317,916	-0.15(-0.54%)
Nov 06, 2014	28.55	28.61	28.33	28.44	1,280,449	-0.08(-0.28%)
Nov 05, 2014	28.42	28.56	28.35	28.51	1,926,693	+0.19(+0.68%)
Nov 04, 2014	28.19	28.32	28.14	28.32	2,702,990	+0.03(+0.12%)

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.