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 30, 2015 23.90 23.93 23.79 23.85 2,761,042 -0.13(-0.55%)
Nov 27, 2015 24.06 24.07 23.95 23.98 1,534,868 -0.02(-0.10%)
Nov 25, 2015 24.05 24.00 24.00 24.00 2,362,922 +0.08(+0.32%)
Nov 24, 2015 23.76 23.99 23.76 23.92 2,731,628 -0.19(-0.79%)
Nov 23, 2015 24.24 24.35 24.06 24.12 2,910,311 +0.02(+0.10%)
Nov 20, 2015 24.16 24.23 24.06 24.09 2,628,829 +0.07(+0.27%)
Nov 19, 2015 23.94 24.12 23.92 24.03 2,784,632 +0.22(+0.93%)
Nov 18, 2015 23.62 23.80 23.62 23.80 3,454,640 +0.25(+1.07%)
Nov 17, 2015 23.58 23.68 23.48 23.55 2,529,930 +0.11(+0.48%)
Nov 16, 2015 23.14 23.45 23.10 23.44 2,213,462 +0.18(+0.77%)
Nov 13, 2015 23.35 23.42 23.22 23.26 3,218,438 -0.39(-1.64%)
Nov 12, 2015 23.76 23.82 23.63 23.65 3,411,633 -0.10(-0.43%)
Nov 11, 2015 23.86 23.88 23.64 23.75 1,777,226 +0.05(+0.20%)
Nov 10, 2015 23.64 23.71 23.54 23.70 2,833,131 -0.20(-0.83%)
Nov 09, 2015 24.12 24.13 23.78 23.90 3,562,541 +0.08(+0.33%)
Nov 06, 2015 23.82 23.93 23.66 23.82 3,859,680 +0.21(+0.89%)
Nov 05, 2015 23.68 23.72 23.52 23.61 2,431,020 -0.32(-1.32%)
Nov 04, 2015 24.08 24.09 23.85 23.93 3,775,770 +0.61(+2.61%)
Nov 03, 2015 23.01 23.37 23.01 23.32 2,604,130 -0.01(-0.05%)
Nov 02, 2015 23.27 23.38 23.18 23.33 1,940,546 -0.02(-0.08%)
Oct 30, 2015 23.46 23.50 23.31 23.35 2,512,896 -0.10(-0.41%)
Oct 29, 2015 23.42 23.52 23.30 23.45 2,433,813 -0.22(-0.93%)
Oct 28, 2015 23.40 23.71 23.40 23.67 2,221,250 +0.23(+0.97%)
Oct 27, 2015 23.50 23.57 23.40 23.44 2,001,754 -0.20(-0.83%)
Oct 26, 2015 23.74 23.79 23.60 23.64 1,819,913 -0.22(-0.90%)
Oct 23, 2015 23.87 23.93 23.74 23.85 2,208,383 +0.38(+1.63%)
Oct 22, 2015 23.30 23.52 23.30 23.47 3,293,015 +0.20(+0.87%)
Oct 21, 2015 23.43 23.49 23.27 23.27 3,233,203 -0.26(-1.12%)
Oct 20, 2015 23.47 23.59 23.46 23.53 2,948,921 -0.15(-0.62%)
Oct 19, 2015 23.65 23.69 23.56 23.68 2,114,074 -0.15(-0.62%)
Oct 16, 2015 23.80 23.87 23.63 23.82 2,595,056 -0.02(-0.10%)
Oct 15, 2015 23.61 23.86 23.55 23.85 2,065,320 +0.37(+1.56%)
Oct 14, 2015 23.53 23.67 23.41 23.48 2,263,297 +0.15(+0.63%)
Oct 13, 2015 23.21 23.44 23.20 23.33 3,704,185 -0.67(-2.80%)
Oct 12, 2015 23.95 24.08 23.88 24.01 1,971,074 +0.06(+0.27%)
Oct 09, 2015 24.10 24.17 23.89 23.94 2,588,129 -0.13(-0.54%)
Oct 08, 2015 23.75 24.11 23.73 24.07 3,223,045 +0.13(+0.54%)
Oct 07, 2015 23.95 24.13 23.82 23.94 4,555,858 +0.61(+2.63%)
Oct 06, 2015 23.29 23.46 23.28 23.33 3,152,117 -0.01(-0.03%)
Oct 05, 2015 23.08 23.39 23.08 23.33 3,253,869 +0.35(+1.54%)
Oct 02, 2015 22.53 22.99 22.43 22.98 4,018,091 +0.45(+2.02%)
Oct 01, 2015 22.72 22.77 22.35 22.53 3,399,806 +0.17(+0.77%)
Sep 30, 2015 22.31 22.36 22.15 22.36 3,357,110 +0.50(+2.27%)
Sep 29, 2015 21.85 21.89 21.71 21.86 3,733,044 -0.06(-0.30%)
Sep 28, 2015 22.05 22.05 21.87 21.92 3,853,068 -0.54(-2.39%)
Sep 25, 2015 22.48 22.61 22.40 22.46 2,960,663 +0.28(+1.25%)
Sep 24, 2015 22.01 22.23 21.87 22.18 4,414,831 -0.23(-1.03%)
Sep 23, 2015 22.62 22.64 22.31 22.41 3,949,482 +0.11(+0.50%)
Sep 22, 2015 22.28 22.33 22.11 22.30 3,981,091 -0.40(-1.74%)
Sep 21, 2015 22.72 22.75 22.59 22.70 2,604,677 +0.19(+0.87%)
Sep 18, 2015 22.60 22.74 22.46 22.50 3,697,753 -0.53(-2.28%)
Sep 17, 2015 23.08 23.31 22.96 23.03 4,148,616 -0.49(-2.08%)
Sep 16, 2015 23.45 23.56 23.39 23.52 2,703,755 +0.38(+1.66%)
Sep 15, 2015 23.00 23.18 22.96 23.13 3,755,890 +0.24(+1.06%)
Sep 14, 2015 22.70 22.90 22.59 22.89 2,970,762 -0.19(-0.84%)
Sep 11, 2015 22.99 23.11 22.95 23.09 2,964,213 +0.04(+0.15%)
Sep 10, 2015 22.98 23.16 22.89 23.05 3,357,400 -0.16(-0.69%)
Sep 09, 2015 23.70 23.71 23.20 23.21 4,604,778 +0.15(+0.67%)
Sep 08, 2015 23.06 23.12 22.87 23.06 3,798,320 +0.82(+3.69%)
Sep 04, 2015 22.24 22.24 22.24 22.24 5,073,414 -0.52(-2.28%)
Sep 03, 2015 22.74 22.89 22.69 22.76 2,901,089 +0.01(+0.03%)
Sep 02, 2015 22.91 22.93 22.54 22.75 3,697,045 +0.23(+1.02%)
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.