HSBC Hldgs Shs Sponsored American Deposit Receipt Repr 5 Shs $51.35

down -0.49


23/4/2014 06:40 PM  |  NYSE : HBC  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HBC historical data

Date Open High Low Close Volume
4/23/201451.8451.5651.2851.353,962,750
4/22/201452.1052.2151.8351.843,397,950
4/21/201452.1652.2451.9752.091,329,780
4/17/201451.9252.2151.8752.161,210,540
4/16/201452.1752.1751.7151.962,072,900
4/15/201452.0152.1151.4851.991,861,710
4/14/201451.7352.1451.6952.011,587,250
4/11/201451.5551.9151.5351.652,712,090
4/10/201452.2552.2851.5251.552,261,220
4/9/201451.5651.8451.2851.841,917,140
4/8/201450.8650.9750.6350.911,394,750
4/7/201450.7150.7550.2750.311,445,150
4/4/201451.2051.2350.7650.821,705,650
4/3/201451.1251.1650.7351.03977,618
4/2/201451.1051.1851.0151.101,039,540
4/1/201451.3151.4051.0551.251,308,530
3/31/201450.7151.0350.5750.831,858,200
3/28/201450.9751.1250.8050.87859,652
3/27/201450.6550.7750.4850.741,385,790
3/26/201451.0051.0450.5150.511,115,930
3/25/201450.7550.9550.5450.731,980,740
3/24/201450.4250.4950.0750.291,320,440
3/21/201449.7850.1449.6649.841,405,130
3/20/201449.0349.4548.8649.413,758,360
3/19/201449.6349.6548.8849.232,744,930
3/18/201449.7450.0149.7149.831,498,200
3/17/201449.8450.2149.8349.941,309,580
3/14/201450.0650.3249.7949.882,169,330
3/13/201450.5450.5549.7449.852,023,940
3/12/201450.1150.3749.9650.212,207,940
3/11/201451.5851.6551.3351.461,722,680
3/10/201451.6351.7851.3251.612,396,060
3/7/201452.6552.4151.9452.252,144,490
3/6/201452.4352.7052.3552.652,097,550
3/5/201452.3652.5452.2552.331,733,920
3/4/201455.2155.2155.2155.210
3/3/201455.2155.2155.2155.210
2/28/201452.9653.1752.6352.791,514,590
2/27/201452.7453.3152.6753.271,192,790
2/26/201452.3552.5352.1352.291,531,030
2/25/201452.5452.6952.2252.391,921,330
2/24/201452.4953.1752.3753.042,309,320
2/21/201454.7854.9554.3154.331,855,270
2/20/201454.3454.5554.1054.331,346,480
2/19/201454.8455.1754.2954.432,542,090
2/18/201454.3454.9254.3154.582,655,460
2/14/201453.3853.5353.2853.45926,997
2/13/201452.8453.3252.7853.281,403,260
2/12/201452.9752.9952.7252.902,224,460
2/11/201452.2752.5552.2052.401,513,490
2/10/201451.3451.4951.2451.381,902,780
2/7/201451.5951.9051.3451.761,575,540
2/6/201451.2351.7551.1951.561,498,000
2/5/201451.0751.3051.0251.121,107,280
2/4/201451.1451.3651.0251.291,414,070
2/3/201451.4651.5150.5150.602,066,710
1/31/201451.3251.9451.2751.491,170,430
1/30/201452.3352.4052.1052.271,365,960
1/29/201451.6952.1751.6051.741,873,170
1/28/201452.9453.0952.6952.83935,214
1/27/201452.9853.2052.4452.611,460,980
1/24/201453.9153.9353.1853.201,934,010
1/23/201455.3755.4054.7554.902,289,860
1/22/201455.8455.8555.5655.751,160,460
1/21/201455.9856.0155.5155.731,554,500
1/17/201455.8655.9355.6055.653,629,310
1/16/201455.8455.8455.0955.411,473,650
1/15/201455.8056.0555.7555.901,328,610
1/14/201455.6255.6855.4355.60897,360
1/13/201455.5355.7855.2655.261,422,940
1/10/201456.2456.2755.7855.961,484,370
1/9/201455.4155.4555.1755.341,424,000
1/8/201455.8455.9555.5255.591,691,810
1/7/201455.4955.8755.3455.561,852,190
1/6/201454.6154.8154.3454.361,012,180
1/3/201454.0454.4254.0354.091,021,110
1/2/201454.6954.7554.3654.571,574,460
12/31/201354.9555.1554.9455.13787,930
12/30/201354.5454.8454.5154.75678,030
12/27/201354.9354.9854.7354.761,172,440
12/26/201354.6454.8554.5054.59751,484
12/24/201354.4054.5954.2854.54420,559
12/23/201353.5354.3354.0054.16955,725
12/20/201353.5353.8753.4753.531,529,400
12/19/201352.7753.8152.7353.584,016,990
12/18/201353.5654.0653.0554.02934,858
12/17/201353.0653.1852.7753.01929,346
12/16/201353.3953.7153.3253.42756,037
12/13/201353.0753.1652.8653.06691,064
12/12/201353.2353.3052.9553.101,067,190
12/11/201353.8653.9253.3653.43989,850
12/9/201354.2354.4154.0854.33933,656
12/6/201354.0154.3854.0154.23784,140
12/5/201354.1354.2053.7453.88829,358
12/4/201354.0654.5253.9054.371,505,930
12/3/201355.3255.3854.9255.09925,505
12/2/201355.7655.8755.5555.55681,891
11/29/201356.3256.4556.0456.10631,749
11/27/201355.9556.1455.8755.99721,636
11/26/201355.7056.0555.6855.89627,761
Trading Center