HBC: Historical Prices for HSBC HLDGS PLC ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	60.66	61.35	60.49	60.91	1,913,800	60.91
19-Nov-09	61.62	61.64	60.81	61.49	2,886,200	61.49
18-Nov-09	62.47	62.79	62.15	62.60	2,146,700	62.60
18-Nov-09	$ 0.40 Dividend
17-Nov-09	63.11	63.51	62.71	63.45	2,088,800	63.05
16-Nov-09	63.66	64.42	63.63	63.95	5,937,900	63.55
13-Nov-09	62.07	62.43	61.48	62.10	3,160,500	61.71
12-Nov-09	60.47	60.99	60.20	60.45	6,624,500	60.07
11-Nov-09	60.72	60.90	60.01	60.27	2,229,900	59.89
10-Nov-09	59.94	60.53	59.83	60.10	3,481,600	59.72
9-Nov-09	58.07	58.41	57.87	58.30	2,919,600	57.93
6-Nov-09	56.17	56.94	56.02	56.70	2,170,300	56.34
5-Nov-09	56.04	56.40	55.53	55.99	1,349,900	55.64
4-Nov-09	55.94	56.47	55.44	55.48	1,851,400	55.13
3-Nov-09	54.78	55.54	54.61	55.32	1,869,000	54.97
2-Nov-09	55.62	56.92	55.35	56.15	2,518,300	55.80
30-Oct-09	56.61	56.75	55.25	55.39	3,005,100	55.04
29-Oct-09	56.09	56.91	55.79	56.73	1,802,100	56.37
28-Oct-09	55.35	55.84	54.77	54.90	2,686,500	54.55
27-Oct-09	55.98	56.30	55.55	55.82	2,115,300	55.47
26-Oct-09	56.95	57.58	55.90	56.15	3,017,100	55.80
23-Oct-09	58.20	58.21	56.83	57.21	1,612,400	56.85
22-Oct-09	57.15	58.18	56.85	58.02	1,282,300	57.65
21-Oct-09	57.41	58.68	57.40	57.45	1,883,100	57.09
20-Oct-09	57.83	58.24	56.79	57.18	1,462,500	56.82
19-Oct-09	57.93	58.48	57.43	58.24	1,465,900	57.87
16-Oct-09	57.18	57.41	56.76	57.10	1,137,100	56.74
15-Oct-09	58.18	58.38	57.70	58.12	1,329,600	57.75
14-Oct-09	57.58	58.42	57.18	58.27	1,817,100	57.90
13-Oct-09	56.31	56.63	55.95	56.43	1,042,300	56.07
12-Oct-09	57.39	57.58	56.72	57.03	731,400	56.67
9-Oct-09	57.01	57.33	56.80	57.32	1,007,600	56.96
8-Oct-09	57.28	57.60	56.86	57.15	1,048,400	56.79
7-Oct-09	56.40	56.98	56.25	56.62	1,593,200	56.26
6-Oct-09	55.60	56.25	55.42	55.86	1,654,200	55.51
5-Oct-09	54.48	55.70	54.35	55.58	1,832,400	55.23
2-Oct-09	54.61	55.32	54.52	55.01	1,768,600	54.66
1-Oct-09	56.91	57.05	55.56	55.82	2,872,900	55.47
30-Sep-09	58.11	58.19	56.64	57.35	1,929,600	56.99
29-Sep-09	57.88	58.44	57.86	57.91	1,510,800	57.54
28-Sep-09	56.72	57.80	56.26	57.56	1,278,100	57.20
25-Sep-09	57.03	57.36	56.20	56.44	2,609,300	56.08
24-Sep-09	57.69	57.97	56.51	56.97	3,045,400	56.61
23-Sep-09	59.18	59.26	58.03	58.07	1,351,200	57.70
22-Sep-09	59.08	59.20	58.60	59.11	2,772,200	58.74
21-Sep-09	58.51	58.80	58.17	58.55	1,628,000	58.18
18-Sep-09	59.90	59.96	59.30	59.53	1,974,100	59.15
17-Sep-09	58.44	59.54	58.21	59.00	2,849,600	58.63
16-Sep-09	57.75	58.15	57.41	57.95	2,794,900	57.58
15-Sep-09	55.35	55.82	55.11	55.50	1,537,300	55.15
14-Sep-09	54.71	55.28	54.54	55.11	2,008,100	54.76
11-Sep-09	55.15	55.81	54.48	54.78	1,482,800	54.43
10-Sep-09	54.96	55.14	54.46	54.85	1,603,800	54.50
9-Sep-09	55.00	55.11	54.58	54.84	1,375,600	54.49
8-Sep-09	54.64	54.72	54.02	54.27	1,520,600	53.93
4-Sep-09	54.02	54.45	53.66	54.19	2,385,100	53.85
3-Sep-09	52.96	53.18	52.40	53.11	2,456,200	52.78
2-Sep-09	52.27	52.46	52.03	52.03	1,627,100	51.70
1-Sep-09	52.70	53.79	52.04	52.34	2,942,000	52.01
31-Aug-09	53.68	54.98	53.13	53.92	2,261,400	53.58
28-Aug-09	55.23	55.53	54.66	54.98	1,712,300	54.63
27-Aug-09	54.30	54.85	53.81	54.79	1,087,000	54.44
26-Aug-09	53.97	54.60	53.72	54.60	1,261,400	54.26
25-Aug-09	54.50	55.25	54.28	54.68	1,075,600	54.34
24-Aug-09	54.13	54.88	54.09	54.25	1,571,400	53.91
21-Aug-09	54.40	54.87	54.01	54.64	1,639,100	54.30
20-Aug-09	53.20	53.71	53.14	53.57	1,986,400	53.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions