Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

46.13 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.47 24.09 23.47 23.84 1,748,551 -0.20(-0.82%)
Nov 26, 2008 22.80 24.13 22.73 24.04 3,123,443 +1.03(+4.50%)
Nov 25, 2008 23.03 23.39 22.36 23.00 5,641,092 +0.79(+3.57%)
Nov 24, 2008 20.79 22.55 20.43 22.21 5,924,618 +1.66(+8.09%)
Nov 21, 2008 20.84 20.90 19.55 20.55 7,614,788 +0.47(+2.36%)
Nov 20, 2008 20.31 21.05 19.83 20.07 11,779,667 -0.80(-3.82%)
Nov 19, 2008 21.61 21.90 20.79 20.87 8,138,812 -1.75(-7.72%)
Nov 18, 2008 21.79 22.96 21.77 22.62 6,873,069 +0.07(+0.33%)
Nov 17, 2008 22.53 23.29 22.40 22.54 2,546,944 -0.12(-0.55%)
Nov 14, 2008 22.27 23.44 22.15 22.67 0 -0.57(-2.47%)
Nov 13, 2008 21.69 23.27 21.34 23.24 8,983,950 +1.00(+4.52%)
Nov 12, 2008 22.61 22.92 21.98 22.24 5,667,424 -0.83(-3.59%)
Nov 11, 2008 22.71 23.49 22.59 23.07 5,169,699 -1.43(-5.84%)
Nov 10, 2008 25.15 25.21 24.40 24.50 4,462,911 -1.08(-4.23%)
Nov 07, 2008 24.58 25.58 24.55 25.58 2,941,008 +0.85(+3.45%)
Nov 06, 2008 25.56 25.87 24.44 24.73 4,643,043 -1.16(-4.48%)
Nov 05, 2008 26.91 27.15 25.76 25.88 3,543,391 -1.25(-4.61%)
Nov 04, 2008 26.24 27.37 25.91 27.13 3,819,905 +0.90(+3.45%)
Nov 03, 2008 25.98 26.43 25.11 26.23 4,083,194 +0.80(+3.15%)
Oct 31, 2008 25.08 26.80 24.91 25.43 6,256,388 -0.97(-3.67%)
Oct 30, 2008 27.67 27.91 26.36 26.40 9,877,720 +1.22(+4.83%)
Oct 29, 2008 24.82 26.72 24.69 25.18 6,892,436 +0.66(+2.69%)
Oct 28, 2008 23.32 24.56 21.80 24.52 6,494,771 +2.11(+9.42%)
Oct 27, 2008 22.61 23.37 22.21 22.41 7,897,229 -1.30(-5.47%)
Oct 24, 2008 22.57 24.63 22.42 23.71 9,717,584 -3.96(-14.31%)
Oct 23, 2008 27.43 28.23 26.98 27.67 5,225,778 -0.37(-1.32%)
Oct 22, 2008 28.25 28.99 27.77 28.04 5,997,829 -1.62(-5.48%)
Oct 21, 2008 29.89 30.25 29.52 29.66 3,414,272 -1.47(-4.73%)
Oct 20, 2008 30.16 31.25 29.97 31.14 5,282,370 +1.32(+4.44%)
Oct 17, 2008 28.90 30.39 28.81 29.82 0 +0.06(+0.22%)
Oct 16, 2008 29.18 30.07 27.98 29.75 9,748,381 -0.41(-1.37%)
Oct 15, 2008 31.21 31.41 29.84 30.16 6,821,986 -2.32(-7.15%)
Oct 14, 2008 32.89 32.89 31.79 32.49 3,995,578 +0.49(+1.52%)
Oct 13, 2008 31.79 32.15 31.25 32.00 4,729,743 +2.48(+8.41%)
Oct 10, 2008 29.01 30.51 28.61 29.52 8,879,192 -0.87(-2.86%)
Oct 09, 2008 32.50 32.61 30.17 30.39 7,311,751 -1.94(-5.99%)
Oct 08, 2008 32.35 33.51 32.02 32.32 6,519,849 -1.42(-4.20%)
Oct 07, 2008 34.73 34.84 33.44 33.74 3,409,827 +0.00(+0.00%)
Oct 06, 2008 34.48 34.53 32.86 33.74 6,072,098 -1.33(-3.79%)
Oct 03, 2008 35.02 35.87 34.49 35.07 0 +0.58(+1.69%)
Oct 02, 2008 34.87 34.96 34.32 34.49 2,937,514 -1.08(-3.04%)
Oct 01, 2008 35.03 35.92 34.44 35.57 2,783,510 +0.73(+2.10%)
Sep 30, 2008 34.14 35.07 34.03 34.84 3,738,960 +1.31(+3.89%)
Sep 29, 2008 34.13 34.61 33.17 33.53 5,206,636 -1.59(-4.54%)
Sep 26, 2008 34.37 36.28 34.31 35.13 0 -0.04(-0.11%)
Sep 25, 2008 34.82 37.28 34.74 35.16 5,433,044 +0.77(+2.24%)
Sep 24, 2008 34.58 34.87 34.24 34.39 3,283,926 +0.06(+0.16%)
Sep 23, 2008 34.13 35.13 34.05 34.34 3,752,102 +0.08(+0.24%)
Sep 22, 2008 35.75 35.78 34.14 34.25 3,912,261 -0.98(-2.78%)
Sep 19, 2008 36.20 36.98 34.48 35.23 0 +0.91(+2.64%)
Sep 18, 2008 31.62 34.56 30.65 34.33 23,388,700 +2.92(+9.30%)
Sep 17, 2008 31.50 32.00 30.82 31.41 14,106,303 -1.54(-4.68%)
Sep 16, 2008 31.96 33.08 31.90 32.95 10,760,332 +0.27(+0.83%)
Sep 15, 2008 32.63 33.45 32.32 32.68 12,420,911 -1.30(-3.82%)
Sep 12, 2008 33.56 34.26 33.42 33.97 7,132,909 +0.18(+0.52%)
Sep 11, 2008 32.93 33.81 32.83 33.80 9,770,533 -0.33(-0.97%)
Sep 10, 2008 34.37 34.62 34.00 34.13 7,330,355 +0.40(+1.18%)
Sep 09, 2008 34.69 34.96 33.68 33.73 9,400,588 -0.36(-1.06%)
Sep 08, 2008 33.95 34.35 33.70 34.10 9,411,869 +1.38(+4.23%)
Sep 05, 2008 32.54 32.81 32.05 32.71 0 -0.04(-0.12%)
Sep 04, 2008 33.16 33.31 32.47 32.75 6,387,059 -1.11(-3.28%)
Sep 03, 2008 33.70 34.01 33.60 33.86 3,274,805 +0.04(+0.11%)
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.