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 (%)
Nov 29, 2002	25.32	25.33	25.10	25.17	3,113,018	+0.47(+1.91%)
Nov 27, 2002	24.52	24.75	24.50	24.70	4,860,629	+0.67(+2.80%)
Nov 26, 2002	24.39	24.48	24.02	24.02	5,520,326	-0.66(-2.67%)
Nov 25, 2002	24.46	24.68	24.28	24.68	9,667,731	+0.08(+0.33%)
Nov 22, 2002	25.13	25.18	24.39	24.60	21,551,432	-0.51(-2.02%)
Nov 21, 2002	25.06	25.11	24.79	25.11	7,722,446	+0.46(+1.85%)
Nov 20, 2002	24.53	24.75	24.51	24.65	12,875,126	+0.15(+0.63%)
Nov 19, 2002	24.71	24.77	24.19	24.50	11,095,587	-0.01(-0.03%)
Nov 18, 2002	25.24	25.24	24.32	24.51	16,051,297	-0.28(-1.13%)
Nov 15, 2002	24.09	24.85	24.05	24.79	16,496,416	+1.70(+7.38%)
Nov 14, 2002	23.07	23.30	22.61	23.09	30,379,870	-0.79(-3.30%)
Nov 13, 2002	23.83	24.09	23.73	23.87	338,534	-0.19(-0.80%)
Nov 12, 2002	24.05	24.17	23.92	24.07	421,407	+0.38(+1.60%)
Nov 11, 2002	23.75	23.93	23.67	23.69	367,880	-0.42(-1.73%)
Nov 08, 2002	24.16	24.30	24.02	24.10	529,166	-0.26(-1.08%)
Nov 07, 2002	24.78	24.78	24.36	24.37	1,001,049	-0.66(-2.62%)
Nov 06, 2002	24.50	25.02	24.40	25.02	590,675	+0.43(+1.73%)
Nov 05, 2002	24.67	24.85	24.54	24.60	389,244	+0.04(+0.17%)
Nov 04, 2002	24.40	24.56	24.31	24.56	585,275	+0.77(+3.22%)

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.