Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Jul 31, 2003 26.35 26.47 26.22 26.22 1,373,860 +0.11(+0.41%)
Jul 30, 2003 26.04 26.13 25.95 26.11 803,140 +0.07(+0.28%)
Jul 29, 2003 26.26 26.31 26.03 26.04 1,155,995 +0.01(+0.03%)
Jul 28, 2003 26.23 26.29 26.00 26.03 1,337,236 +0.11(+0.43%)
Jul 25, 2003 25.74 25.98 25.72 25.92 1,098,242 +0.31(+1.21%)
Jul 24, 2003 25.79 25.89 25.61 25.61 1,265,632 -0.06(-0.22%)
Jul 23, 2003 25.71 25.71 25.58 25.66 1,229,947 -0.10(-0.40%)
Jul 22, 2003 25.67 25.86 25.59 25.77 1,405,084 +0.05(+0.18%)
Jul 21, 2003 25.77 25.78 25.60 25.72 1,094,486 -0.24(-0.94%)
Jul 18, 2003 25.86 25.99 25.70 25.96 1,200,132 +0.35(+1.38%)
Jul 17, 2003 25.56 25.66 25.51 25.61 1,599,002 -0.27(-1.04%)
Jul 16, 2003 25.91 25.97 25.61 25.88 1,442,412 +0.02(+0.07%)
Jul 15, 2003 26.28 26.28 25.86 25.86 1,329,489 -0.19(-0.72%)
Jul 14, 2003 26.07 26.26 26.02 26.05 1,341,227 +0.29(+1.11%)
Jul 11, 2003 25.63 25.76 25.59 25.76 901,977 +0.30(+1.19%)
Jul 10, 2003 25.41 25.53 25.39 25.46 1,116,085 -0.20(-0.80%)
Jul 09, 2003 25.81 25.84 25.60 25.66 1,014,196 -0.14(-0.53%)
Jul 08, 2003 25.71 25.80 25.56 25.80 1,427,152 +0.10(+0.40%)
Jul 07, 2003 25.49 25.81 25.34 25.70 1,740,567 +0.57(+2.27%)
Jul 03, 2003 25.08 25.25 25.06 25.13 638,098 -0.17(-0.69%)
Jul 02, 2003 25.12 25.35 25.11 25.30 1,214,452 +0.32(+1.30%)
Jul 01, 2003 24.86 25.00 24.66 24.98 3,042,823 -0.20(-0.80%)
Jun 30, 2003 25.30 25.40 25.07 25.18 2,508,961 +0.01(+0.03%)
Jun 27, 2003 25.46 25.46 25.17 25.17 957,382 -0.28(-1.10%)
Jun 26, 2003 25.34 25.51 25.25 25.45 1,051,993 +0.02(+0.08%)
Jun 25, 2003 25.49 25.60 25.34 25.43 2,032,852 -0.30(-1.16%)
Jun 24, 2003 25.62 25.77 25.59 25.73 1,244,268 -0.03(-0.10%)
Jun 23, 2003 25.87 25.96 25.62 25.75 1,950,214 -0.24(-0.92%)
Jun 20, 2003 26.24 26.26 25.95 25.99 1,412,127 +0.01(+0.03%)
Jun 19, 2003 26.14 26.22 25.96 25.98 1,283,709 -0.43(-1.61%)
Jun 18, 2003 26.43 26.50 26.33 26.41 1,554,631 -0.20(-0.75%)
Jun 17, 2003 26.64 26.70 26.55 26.61 1,701,361 +0.20(+0.77%)
Jun 16, 2003 26.21 26.40 26.21 26.40 1,587,029 +0.64(+2.48%)
Jun 13, 2003 26.12 26.13 25.76 25.77 1,327,141 -0.24(-0.92%)
Jun 12, 2003 25.81 26.02 25.74 26.00 1,388,885 +0.20(+0.79%)
Jun 11, 2003 25.64 25.87 25.58 25.80 3,292,146 +0.29(+1.14%)
Jun 10, 2003 25.64 25.68 25.37 25.51 2,053,277 -0.06(-0.23%)
Jun 09, 2003 25.63 25.72 25.45 25.57 3,599,926 -0.34(-1.30%)
Jun 06, 2003 26.02 26.17 25.79 25.91 1,484,200 +0.15(+0.58%)
Jun 05, 2003 25.68 25.81 25.62 25.76 2,160,096 +0.23(+0.92%)
Jun 04, 2003 25.47 25.68 25.45 25.52 4,134,492 +0.13(+0.52%)
Jun 03, 2003 25.48 25.57 25.24 25.39 2,030,035 -0.05(-0.18%)
Jun 02, 2003 25.56 25.62 25.40 25.44 3,927,897 +0.19(+0.76%)
May 30, 2003 25.28 25.41 25.16 25.25 7,984,212 -0.09(-0.35%)
May 29, 2003 25.56 25.68 25.20 25.34 16,822,978 -0.07(-0.28%)
May 28, 2003 25.40 25.54 25.35 25.41 8,652,830 +0.24(+0.96%)
May 27, 2003 24.90 25.22 24.88 25.17 3,764,733 +0.49(+2.00%)
May 23, 2003 24.69 24.76 24.59 24.67 1,965,709 +0.11(+0.47%)
May 22, 2003 24.43 24.56 24.40 24.56 2,567,184 +0.25(+1.03%)
May 21, 2003 24.29 24.38 24.19 24.30 1,712,395 -0.06(-0.24%)
May 20, 2003 24.41 24.49 24.27 24.36 3,562,598 +0.23(+0.97%)
May 19, 2003 24.40 24.43 24.11 24.13 3,479,021 -0.47(-1.90%)
May 16, 2003 24.63 24.73 24.53 24.60 2,587,608 -0.01(-0.03%)
May 15, 2003 24.66 24.70 24.52 24.61 2,396,038 +0.24(+0.98%)
May 14, 2003 24.53 24.54 24.33 24.37 1,630,930 +0.16(+0.67%)
May 13, 2003 24.19 24.31 24.12 24.21 1,693,848 -0.17(-0.68%)
May 12, 2003 24.22 24.41 24.16 24.37 2,265,977 -0.08(-0.31%)
May 09, 2003 24.43 24.48 24.32 24.45 4,151,161 +0.53(+2.23%)
May 08, 2003 24.09 24.19 23.85 23.92 3,679,747 -0.11(-0.44%)
May 07, 2003 24.14 24.23 23.98 24.02 3,085,316 +0.06(+0.25%)
May 06, 2003 23.90 24.11 23.88 23.96 6,487,568 +0.49(+2.11%)
May 05, 2003 23.59 23.65 23.47 23.47 2,508,492 -0.29(-1.24%)
May 02, 2003 23.48 23.76 23.45 23.76 4,116,650 +0.56(+2.40%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.