Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.17 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2016	19.08	19.21	18.96	18.99	5,155,648	-0.25(-1.27%)
Feb 26, 2016	19.39	19.41	19.19	19.23	7,625,239	+0.42(+2.26%)
Feb 25, 2016	18.67	18.81	18.53	18.81	6,130,952	+0.37(+2.01%)
Feb 24, 2016	18.13	18.44	18.01	18.44	8,205,642	-0.14(-0.77%)
Feb 23, 2016	18.95	18.95	18.57	18.58	5,519,433	-0.30(-1.61%)
Feb 22, 2016	18.80	19.02	18.80	18.89	6,761,940	-0.35(-1.80%)
Feb 19, 2016	19.12	19.32	19.02	19.23	4,940,148	-0.06(-0.31%)
Feb 18, 2016	19.45	19.48	19.23	19.29	4,762,188	-0.26(-1.34%)
Feb 17, 2016	19.49	19.64	19.43	19.55	4,372,427	+0.28(+1.46%)
Feb 16, 2016	19.15	19.35	19.11	19.27	5,934,139	+0.20(+1.03%)
Feb 12, 2016	18.80	19.08	19.08	19.08	6,691,397	+0.72(+3.94%)
Feb 11, 2016	18.34	18.54	18.16	18.35	10,684,129	-0.68(-3.58%)
Feb 10, 2016	19.01	19.33	18.95	19.03	7,272,937	+0.13(+0.70%)
Feb 09, 2016	18.59	19.05	18.56	18.90	9,350,169	-0.14(-0.75%)
Feb 08, 2016	19.19	19.20	18.83	19.05	12,819,319	-0.87(-4.38%)
Feb 05, 2016	19.98	20.12	19.84	19.92	5,373,889	-0.20(-0.98%)
Feb 04, 2016	19.77	20.21	19.77	20.12	6,223,323	+0.19(+0.93%)
Feb 03, 2016	19.87	19.94	19.36	19.93	8,886,083	-0.12(-0.60%)
Feb 02, 2016	20.26	20.26	19.98	20.05	5,907,021	-0.84(-4.01%)

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.