Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.13 +0.06 (+0.14%)

Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.