HSBC Holdings plc (ADR): NYSE:HBC historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	41.84	42.06	41.61	41.80	1,753,857
Jul 30, 2012	42.48	42.94	42.31	42.73	2,208,653
Jul 27, 2012	41.46	42.36	41.33	42.12	5,113,166
Jul 26, 2012	41.66	41.78	41.14	41.22	3,919,627
Jul 25, 2012	40.05	40.31	39.84	40.11	1,657,798
Jul 24, 2012	40.29	40.30	39.38	39.69	3,084,944
Jul 23, 2012	39.99	40.40	39.87	40.31	3,784,363
Jul 20, 2012	42.21	42.22	41.50	41.71	4,245,545
Jul 19, 2012	42.91	43.38	42.84	43.11	2,072,013
Jul 18, 2012	42.33	42.84	42.30	42.73	3,411,222
Jul 17, 2012	43.13	43.30	42.50	43.28	2,163,830
Jul 16, 2012	43.45	43.71	43.19	43.48	1,072,692
Jul 13, 2012	43.08	43.74	43.07	43.61	1,342,920
Jul 12, 2012	42.95	43.16	42.56	42.98	1,528,330
Jul 11, 2012	44.21	44.42	43.84	44.12	1,518,978
Jul 10, 2012	44.00	44.12	43.60	43.74	1,354,152
Jul 9, 2012	43.66	43.78	43.30	43.76	2,131,288
Jul 6, 2012	43.92	44.10	43.68	43.89	1,408,645
Jul 5, 2012	43.98	44.18	43.69	44.07	1,534,609
Jul 3, 2012	44.69	44.87	44.57	44.82	830,849
Jul 2, 2012	44.44	44.95	44.30	44.91	1,598,242
Jun 29, 2012	44.54	44.65	43.98	44.13	2,081,283
Jun 28, 2012	42.85	43.71	42.63	43.69	3,203,685
Jun 27, 2012	44.28	44.75	44.10	44.58	1,912,048
Jun 26, 2012	43.83	43.95	43.47	43.86	1,479,140
Jun 25, 2012	43.54	43.58	43.16	43.31	2,007,660
Jun 22, 2012	44.05	44.12	43.74	43.89	1,635,395
Jun 21, 2012	44.29	44.34	43.25	43.30	1,824,888
Jun 20, 2012	44.63	44.77	44.10	44.39	2,225,551
Jun 19, 2012	43.76	44.35	43.64	44.09	2,667,372