Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.50	31.64	31.44	31.53	1,638,867	+0.09(+0.30%)
May 27, 2004	31.49	31.56	31.28	31.44	1,649,196	+0.71(+2.30%)
May 26, 2004	30.61	30.81	30.51	30.73	2,248,306	-0.12(-0.39%)
May 25, 2004	30.41	30.85	30.39	30.85	1,367,248	+0.57(+1.90%)
May 24, 2004	30.36	30.44	30.18	30.28	1,191,177	+0.10(+0.34%)
May 21, 2004	30.28	30.33	30.06	30.18	1,486,037	+0.31(+1.03%)
May 20, 2004	29.92	29.97	29.79	29.87	734,332	-0.27(-0.89%)
May 19, 2004	30.31	30.46	30.14	30.14	1,096,569	+0.16(+0.54%)
May 18, 2004	29.84	30.05	29.83	29.98	1,080,135	+0.16(+0.53%)
May 17, 2004	29.89	29.95	29.75	29.82	1,842,639	-0.35(-1.17%)
May 14, 2004	30.31	30.35	30.07	30.17	881,527	-0.16(-0.52%)
May 13, 2004	30.37	30.54	30.23	30.33	934,818	-0.23(-0.77%)
May 12, 2004	30.51	30.64	30.13	30.56	983,883	+0.15(+0.49%)
May 11, 2004	30.31	30.47	30.28	30.41	757,573	+0.27(+0.89%)
May 10, 2004	30.26	30.34	29.95	30.15	1,169,344	-0.62(-2.02%)
May 07, 2004	30.78	30.95	30.69	30.77	858,521	-0.43(-1.39%)
May 06, 2004	31.16	31.27	30.97	31.20	953,599	-0.28(-0.88%)
May 05, 2004	31.23	31.54	31.23	31.48	851,243	+0.02(+0.07%)
May 04, 2004	31.35	31.59	31.32	31.46	1,129,200	+0.57(+1.83%)

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.