HSBC HLDGS PLC SPON ADR Historical Stock Price

Below is the stock price history for Hsbc Hldgs Plc Spon Adr HBC. Data is recorded each day for the historical open, high, low, close and volume. The Hsbc Hldgs Plc Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hsbc Hldgs Plc Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-12 55.59 55.83 55.37 55.53 71,889
2013-11-11 55.88 55.98 55.84 55.98 37,693
2013-11-08 55.25 55.93 55.23 55.90 48,198
2013-11-07 55.92 56.02 55.19 55.25 99,366
2013-11-06 56.00 56.165 55.71 56.055 92,439
2013-11-05 56.03 56.23 55.79 56.12 70,388
2013-11-04 56.80 56.80 56.28 56.49 127,539
2013-11-01 55.05 55.23 54.81 55.20 99,412
2013-10-31 55.00 55.23 54.895 55.06 106,593
2013-10-30 55.26 55.29 54.89 55.02 99,323
2013-10-29 55.43 55.53 55.25 55.39 76,420
2013-10-28 55.03 55.40 55.01 55.25 54,849
2013-10-25 55.11 55.40 55.02 55.26 79,449
2013-10-24 55.28 55.42 55.20 55.36 100,518
2013-10-23 54.87 55.19 54.79 55.03 90,458
2013-10-22 55.75 56.19 55.72 55.99 112,747
2013-10-21 55.35 55.73 55.35 55.58 130,610
2013-10-18 54.88 55.30 54.82 55.20 112,499
2013-10-17 54.61 55.23 54.61 55.17 143,713
2013-10-16 54.76 55.08 54.69 54.86 120,843
2013-10-15 55.11 55.14 54.67 54.745 165,566
2013-10-14 55.15 55.73 55.15 55.57 48,944
2013-10-11 55.21 55.41 54.98 55.32 143,771
2013-10-10 54.16 54.54 54.16 54.435 91,326
2013-10-09 53.62 53.85 53.35 53.77 95,034
2013-10-08 53.93 53.99 53.49 53.49 103,043
2013-10-07 54.09 54.39 54.09 54.235 60,175
2013-10-04 54.43 54.82 54.40 54.72 41,510
2013-10-03 54.53 54.56 54.13 54.39 46,332
2013-10-02 54.12 54.55 54.07 54.55 34,697

» More Hsbc Hldgs Plc Spon Adr Stock Price History

To see other companies like Hsbc Hldgs Plc Spon Adr (HBC), view our stock market today for news, and other data.