Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.07 +0.90 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	38.83	39.16	38.75	39.12	1,196,811	-0.08(-0.20%)
Jan 30, 2007	39.07	39.25	38.99	39.19	1,004,073	+0.13(+0.33%)
Jan 29, 2007	39.07	39.31	39.03	39.07	1,200,333	+0.12(+0.30%)
Jan 26, 2007	39.21	39.21	38.91	38.95	2,115,666	-0.22(-0.57%)
Jan 25, 2007	39.65	39.67	39.11	39.17	1,086,943	-0.48(-1.21%)
Jan 24, 2007	39.47	39.65	39.41	39.65	1,087,413	+0.16(+0.40%)
Jan 23, 2007	39.27	39.55	39.27	39.50	1,001,021	+0.14(+0.37%)
Jan 22, 2007	39.59	39.61	39.24	39.35	1,817,285	+0.04(+0.10%)
Jan 19, 2007	39.28	39.51	39.26	39.31	2,072,705	+0.50(+1.28%)
Jan 18, 2007	38.98	39.02	38.71	38.81	1,694,974	+0.31(+0.80%)
Jan 17, 2007	38.35	38.59	38.35	38.51	1,227,800	+0.05(+0.12%)
Jan 16, 2007	38.45	38.54	38.30	38.46	1,487,680	-0.03(-0.08%)
Jan 12, 2007	38.28	38.50	38.23	38.49	1,834,423	+0.14(+0.37%)
Jan 11, 2007	38.09	38.42	38.08	38.35	1,786,531	+0.03(+0.09%)
Jan 10, 2007	38.16	38.37	38.03	38.32	1,539,563	-0.06(-0.16%)
Jan 09, 2007	38.46	38.49	38.25	38.38	2,085,617	-0.37(-0.97%)
Jan 08, 2007	38.70	38.81	38.58	38.75	1,587,454	-0.20(-0.52%)
Jan 05, 2007	39.10	39.11	38.78	38.95	1,328,982	-0.35(-0.89%)
Jan 04, 2007	39.36	39.36	39.10	39.30	1,669,620	-0.30(-0.75%)

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.