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

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	39.99	42.36	39.38	42.12	17,559,898
Jul 20, 2012	43.45	43.71	41.50	41.71	12,965,302
Jul 13, 2012	43.66	44.42	42.56	43.61	7,875,668
Jul 6, 2012	44.44	44.95	43.68	43.89	5,372,345
Jun 29, 2012	43.54	44.75	42.63	44.13	10,683,816
Jun 22, 2012	42.75	44.77	42.62	43.89	10,007,738
Jun 15, 2012	42.03	43.21	41.00	43.08	11,318,543
Jun 8, 2012	38.93	42.13	38.61	41.33	13,154,355
Jun 1, 2012	40.28	40.48	38.56	38.69	9,864,554
May 25, 2012	40.51	41.56	39.82	40.23	12,050,539
May 18, 2012	43.81	44.13	40.16	40.36	14,812,262
May 11, 2012	44.70	45.30	43.77	44.24	11,166,597
May 4, 2012	45.38	46.13	44.62	44.88	8,705,454
Apr 27, 2012	43.88	45.74	43.64	45.58	10,639,926
Apr 20, 2012	43.36	44.93	42.87	44.69	10,460,707
Apr 13, 2012	43.36	43.99	42.30	42.96	11,347,354
Apr 5, 2012	43.88	45.08	43.59	43.84	21,004,449
Mar 30, 2012	44.42	45.53	43.51	44.39	10,133,265
Mar 23, 2012	45.61	46.02	43.81	44.40	8,077,174
Mar 16, 2012	43.47	46.08	43.17	45.87	12,465,884
Mar 9, 2012	44.45	44.52	42.91	43.72	10,812,591
Mar 2, 2012	43.69	45.33	43.31	45.06	13,916,295
Feb 24, 2012	45.71	45.89	44.78	45.60	6,761,512
Feb 17, 2012	44.53	46.02	43.72	45.81	8,509,067
Feb 10, 2012	43.95	45.41	43.72	43.94	8,603,051
Feb 3, 2012	41.30	44.40	41.15	44.34	9,952,904
Jan 27, 2012	42.44	42.82	41.33	42.59	10,261,427
Jan 20, 2012	39.48	42.43	39.28	42.40	9,351,290
Jan 13, 2012	38.20	39.20	37.80	38.60	12,892,362
Jan 6, 2012	38.84	39.52	38.16	38.31	7,572,749