Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.89	39.06	38.68	38.99	828,494	-0.12(-0.31%)
Sep 28, 2006	39.03	39.13	38.87	39.11	992,362	+0.08(+0.21%)
Sep 27, 2006	38.84	39.08	38.80	39.03	1,220,791	+0.29(+0.74%)
Sep 26, 2006	38.57	38.83	38.53	38.74	2,238,509	-0.08(-0.20%)
Sep 25, 2006	38.81	38.92	38.54	38.82	596,779	+0.13(+0.33%)
Sep 22, 2006	38.73	38.78	38.59	38.69	738,813	-0.04(-0.11%)
Sep 21, 2006	38.79	38.89	38.64	38.73	843,989	+0.08(+0.20%)
Sep 20, 2006	38.61	38.76	38.54	38.66	860,423	+0.43(+1.11%)
Sep 19, 2006	38.42	38.43	38.04	38.23	772,855	-0.20(-0.53%)
Sep 18, 2006	38.37	38.48	38.30	38.43	1,121,954	+0.10(+0.27%)
Sep 15, 2006	38.35	38.40	38.23	38.33	1,070,775	+0.02(+0.06%)
Sep 14, 2006	38.33	38.35	38.21	38.31	931,088	-0.10(-0.27%)
Sep 13, 2006	38.31	38.46	38.19	38.41	966,068	+0.02(+0.04%)
Sep 12, 2006	38.29	38.45	38.16	38.40	1,049,880	+0.41(+1.09%)
Sep 11, 2006	37.84	38.03	37.76	37.98	829,199	-0.09(-0.22%)
Sep 08, 2006	37.94	38.11	37.93	38.07	747,030	+0.02(+0.06%)
Sep 07, 2006	37.99	38.21	37.89	38.05	1,108,807	-0.29(-0.74%)
Sep 06, 2006	38.30	38.40	38.23	38.33	945,174	-0.51(-1.31%)
Sep 05, 2006	38.83	38.91	38.71	38.84	546,304	+0.03(+0.09%)

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.