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 (%)
Aug 31, 2004 33.10 33.19 33.06 33.17 690,451 +0.14(+0.44%)
Aug 30, 2004 33.08 33.20 33.03 33.03 779,663 -0.03(-0.08%)
Aug 27, 2004 33.03 33.18 33.02 33.05 625,655 +0.12(+0.35%)
Aug 26, 2004 32.81 32.99 32.78 32.94 915,124 +0.01(+0.03%)
Aug 25, 2004 32.71 32.99 32.64 32.93 1,514,485 +0.48(+1.48%)
Aug 24, 2004 32.48 32.52 32.37 32.45 781,306 +0.28(+0.86%)
Aug 23, 2004 32.36 32.36 32.17 32.17 554,990 -0.16(-0.50%)
Aug 20, 2004 32.21 32.35 32.18 32.33 839,294 +0.20(+0.62%)
Aug 19, 2004 32.26 32.31 32.05 32.13 1,212,105 +0.07(+0.21%)
Aug 18, 2004 31.83 32.11 31.80 32.07 953,626 -0.09(-0.29%)
Aug 17, 2004 32.30 32.37 32.16 32.16 823,095 -0.18(-0.57%)
Aug 16, 2004 32.04 32.41 32.03 32.34 1,061,619 +0.10(+0.30%)
Aug 13, 2004 32.36 32.38 32.16 32.24 570,954 +0.09(+0.28%)
Aug 12, 2004 32.17 32.22 32.12 32.16 799,853 -0.08(-0.24%)
Aug 11, 2004 32.20 32.28 32.07 32.23 1,293,804 -0.19(-0.59%)
Aug 10, 2004 32.46 32.47 32.32 32.42 833,659 +0.05(+0.14%)
Aug 09, 2004 32.38 32.49 32.32 32.38 623,308 +0.08(+0.25%)
Aug 06, 2004 32.59 32.61 32.25 32.30 1,921,573 -0.07(-0.21%)
Aug 05, 2004 32.53 32.56 32.36 32.36 1,282,770 -0.03(-0.09%)
Aug 04, 2004 32.15 32.45 32.13 32.39 2,378,665 +0.10(+0.30%)
Aug 03, 2004 32.37 32.50 32.25 32.30 1,890,114 -0.32(-0.97%)
Aug 02, 2004 32.46 32.64 32.38 32.61 4,106,085 +1.16(+3.68%)
Jul 30, 2004 31.41 31.54 31.37 31.45 541,843 -0.09(-0.27%)
Jul 29, 2004 31.41 31.59 31.36 31.54 702,894 +0.09(+0.27%)
Jul 28, 2004 31.30 31.49 31.16 31.45 913,011 -0.08(-0.24%)
Jul 27, 2004 31.38 31.56 31.31 31.53 688,338 +0.20(+0.64%)
Jul 26, 2004 31.31 31.36 31.19 31.33 1,001,283 -0.03(-0.10%)
Jul 23, 2004 31.48 31.49 31.34 31.36 972,172 -0.09(-0.28%)
Jul 22, 2004 31.45 31.52 31.32 31.45 1,243,094 -0.05(-0.16%)
Jul 21, 2004 31.75 31.75 31.50 31.50 699,372 +0.01(+0.03%)
Jul 20, 2004 31.44 31.58 31.37 31.49 424,694 +0.08(+0.26%)
Jul 19, 2004 31.52 31.55 31.33 31.41 564,850 +0.01(+0.03%)
Jul 16, 2004 31.57 31.59 31.37 31.40 1,062,793 +0.45(+1.46%)
Jul 15, 2004 31.23 31.27 30.95 30.95 1,298,499 -0.30(-0.95%)
Jul 14, 2004 31.21 31.49 31.21 31.25 1,360,478 -0.28(-0.88%)
Jul 13, 2004 31.56 31.57 31.44 31.52 980,859 -0.15(-0.48%)
Jul 12, 2004 31.61 31.71 31.54 31.68 581,754 +0.02(+0.05%)
Jul 09, 2004 31.56 31.69 31.51 31.66 528,696 +0.26(+0.81%)
Jul 08, 2004 31.55 31.63 31.40 31.41 903,620 -0.25(-0.78%)
Jul 07, 2004 31.64 31.82 31.52 31.65 800,557 +0.16(+0.51%)
Jul 06, 2004 31.59 31.60 31.35 31.49 563,911 -0.03(-0.08%)
Jul 02, 2004 31.40 31.54 31.35 31.52 530,340 -0.13(-0.40%)
Jul 01, 2004 31.84 31.87 31.45 31.64 728,718 -0.26(-0.83%)
Jun 30, 2004 32.04 32.10 31.68 31.91 622,134 +0.14(+0.46%)
Jun 29, 2004 31.68 31.77 31.61 31.76 545,365 -0.13(-0.40%)
Jun 28, 2004 32.12 32.21 31.88 31.89 578,467 +0.20(+0.62%)
Jun 25, 2004 31.78 31.90 31.66 31.70 426,572 +0.05(+0.15%)
Jun 24, 2004 31.57 31.73 31.52 31.65 522,592 +0.26(+0.84%)
Jun 23, 2004 31.20 31.39 31.14 31.38 720,971 +0.19(+0.61%)
Jun 22, 2004 31.15 31.21 30.98 31.19 819,808 -0.07(-0.23%)
Jun 21, 2004 31.30 31.46 31.26 31.27 551,703 -0.20(-0.65%)
Jun 18, 2004 31.45 31.59 31.44 31.47 649,602 -0.29(-0.91%)
Jun 17, 2004 31.67 31.86 31.56 31.76 532,218 +0.02(+0.05%)
Jun 16, 2004 31.83 31.84 31.57 31.74 555,460 -0.06(-0.19%)
Jun 15, 2004 31.72 31.90 31.70 31.80 839,763 +0.30(+0.96%)
Jun 14, 2004 31.50 31.56 31.40 31.50 1,188,393 -0.89(-2.76%)
Jun 10, 2004 32.30 32.42 32.27 32.39 575,650 +0.16(+0.49%)
Jun 09, 2004 32.27 32.34 32.16 32.24 1,823,205 -0.32(-0.99%)
Jun 08, 2004 32.30 32.56 32.25 32.56 1,122,424 -0.03(-0.10%)
Jun 07, 2004 32.30 32.59 32.28 32.59 1,490,304 +0.60(+1.89%)
Jun 04, 2004 31.95 32.13 31.93 31.99 1,030,629 +0.27(+0.86%)
Jun 03, 2004 31.69 31.87 31.58 31.72 902,446 -0.25(-0.79%)
Jun 02, 2004 32.12 32.14 31.84 31.97 1,113,972 +0.04(+0.13%)
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.