Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.30 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.86 25.87 25.60 25.75 2,499,423 +0.04(+0.16%)
Oct 26, 2012 25.68 25.71 25.71 25.71 3,233,461 -0.17(-0.66%)
Oct 25, 2012 26.02 26.05 25.73 25.88 2,809,839 +0.39(+1.53%)
Oct 24, 2012 25.55 25.62 25.41 25.49 2,526,816 +0.16(+0.62%)
Oct 23, 2012 25.25 25.40 25.17 25.33 3,627,149 -0.05(-0.18%)
Oct 19, 2012 25.60 25.61 25.32 25.38 2,664,446 -0.22(-0.87%)
Oct 18, 2012 25.69 25.81 25.49 25.60 2,831,257 -0.06(-0.22%)
Oct 17, 2012 25.53 25.69 25.51 25.66 2,101,914 +0.19(+0.73%)
Oct 16, 2012 25.44 25.54 25.40 25.47 4,047,219 +0.40(+1.59%)
Oct 15, 2012 24.93 25.12 24.86 25.07 2,853,374 +0.30(+1.23%)
Oct 12, 2012 24.79 24.91 24.66 24.77 2,607,840 +0.07(+0.29%)
Oct 11, 2012 24.84 24.90 24.68 24.70 2,175,569 +0.29(+1.21%)
Oct 10, 2012 24.56 24.58 24.33 24.40 1,683,558 -0.05(-0.19%)
Oct 09, 2012 24.60 24.66 24.40 24.45 1,974,993 -0.28(-1.15%)
Oct 08, 2012 24.72 24.78 24.66 24.73 1,814,449 -0.22(-0.87%)
Oct 05, 2012 25.16 25.30 24.88 24.95 2,780,452 +0.12(+0.50%)
Oct 04, 2012 24.70 24.85 24.59 24.83 2,416,637 +0.39(+1.59%)
Oct 03, 2012 24.52 24.53 24.38 24.44 1,786,959 +0.15(+0.62%)
Oct 02, 2012 24.58 24.58 24.21 24.29 1,781,122 -0.13(-0.55%)
Oct 01, 2012 24.46 24.73 24.37 24.42 2,791,255 +0.41(+1.70%)
Sep 28, 2012 24.21 24.23 23.93 24.01 2,798,172 -0.39(-1.61%)
Sep 27, 2012 24.38 24.44 24.18 24.41 2,944,591 +0.39(+1.64%)
Sep 26, 2012 24.02 24.07 23.84 24.01 3,107,098 -0.19(-0.77%)
Sep 25, 2012 24.52 24.67 24.18 24.20 2,342,565 -0.37(-1.49%)
Sep 24, 2012 24.38 24.67 24.35 24.57 2,772,659 -0.04(-0.17%)
Sep 21, 2012 24.67 24.68 24.53 24.61 2,637,421 -0.02(-0.08%)
Sep 20, 2012 24.40 24.63 24.31 24.63 2,495,715 +0.00(+0.00%)
Sep 19, 2012 24.58 24.71 24.43 24.63 3,322,988 +0.30(+1.23%)
Sep 18, 2012 24.10 24.34 24.07 24.33 2,435,682 -0.12(-0.51%)
Sep 17, 2012 24.60 24.62 24.40 24.45 2,175,484 -0.06(-0.23%)
Sep 14, 2012 24.42 24.62 24.41 24.51 3,804,683 +0.47(+1.96%)
Sep 13, 2012 23.48 24.12 23.37 24.04 5,070,485 +0.37(+1.55%)
Sep 12, 2012 23.77 23.92 23.63 23.67 3,856,955 +0.21(+0.90%)
Sep 11, 2012 23.39 23.54 23.39 23.46 3,439,603 +0.26(+1.11%)
Sep 10, 2012 23.29 23.40 23.19 23.20 2,455,897 -0.11(-0.47%)
Sep 07, 2012 23.28 23.40 23.21 23.31 4,192,980 +0.43(+1.90%)
Sep 06, 2012 22.48 22.98 22.47 22.88 4,667,162 +0.61(+2.74%)
Sep 05, 2012 22.24 22.33 22.15 22.27 2,907,162 -0.12(-0.55%)
Sep 04, 2012 22.47 22.49 22.31 22.39 1,645,454 -0.16(-0.71%)
Aug 31, 2012 22.61 22.68 22.39 22.55 2,843,552 +0.07(+0.30%)
Aug 30, 2012 22.53 22.58 22.31 22.48 2,807,868 -0.25(-1.11%)
Aug 29, 2012 22.73 22.80 22.67 22.74 1,131,933 +0.03(+0.11%)
Aug 27, 2012 22.78 22.83 22.71 22.71 1,350,173 -0.06(-0.25%)
Aug 24, 2012 22.65 22.86 22.57 22.77 2,183,619 -0.11(-0.50%)
Aug 23, 2012 22.99 23.08 22.86 22.88 2,075,941 -0.09(-0.40%)
Aug 22, 2012 22.93 23.09 22.85 22.98 2,093,030 -0.09(-0.38%)
Aug 21, 2012 23.06 23.31 23.00 23.06 2,844,314 +0.11(+0.50%)
Aug 20, 2012 22.92 23.01 22.79 22.95 2,450,066 -0.19(-0.80%)
Aug 17, 2012 23.11 23.17 23.00 23.14 1,721,690 +0.14(+0.61%)
Aug 16, 2012 22.96 23.08 22.85 23.00 2,519,169 +0.19(+0.82%)
Aug 15, 2012 22.83 23.00 22.80 22.81 3,135,335 +0.01(+0.05%)
Aug 14, 2012 22.76 22.89 22.74 22.80 2,354,984 +0.04(+0.18%)
Aug 13, 2012 22.75 22.80 22.66 22.76 1,945,204 -0.01(-0.04%)
Aug 10, 2012 22.61 22.80 22.56 22.77 3,051,411 +0.12(+0.52%)
Aug 09, 2012 22.60 22.71 22.54 22.65 2,149,770 +0.11(+0.48%)
Aug 08, 2012 22.34 22.60 22.33 22.54 2,738,979 +0.17(+0.75%)
Aug 07, 2012 22.32 22.58 22.31 22.37 2,718,764 +0.11(+0.48%)
Aug 06, 2012 22.31 22.50 22.24 22.27 4,368,157 -0.08(-0.37%)
Aug 03, 2012 22.10 22.55 22.07 22.35 4,342,580 +0.93(+4.32%)
Aug 02, 2012 21.40 21.66 21.25 21.42 4,124,531 -0.10(-0.48%)
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.