Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 6:55PM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

HSBC FIN CORP 6.0 NT (HTN)

On Dec 24: 21.90   0.15 (0.69%)

MORE ON HTN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 21.92 21.97 21.81 21.90 2,800 21.90 23-Dec-09 21.93 21.94 21.52 21.75 27,600 21.75 22-Dec-09 22.00 22.00 21.55 22.00 21,800 22.00 21-Dec-09 21.92 21.95 21.69 21.80 9,700 21.80 18-Dec-09 21.81 21.94 21.68 21.90 8,600 21.90 17-Dec-09 21.62 21.91 21.38 21.81 18,300 21.81 16-Dec-09 21.62 21.80 21.62 21.80 12,800 21.80 15-Dec-09 21.58 21.81 21.54 21.75 28,700 21.75 14-Dec-09 21.56 21.61 21.50 21.60 10,300 21.60 11-Dec-09 21.34 21.59 21.15 21.59 26,300 21.59 10-Dec-09 21.37 21.37 21.03 21.29 40,200 21.29 9-Dec-09 21.32 21.37 21.10 21.37 22,400 21.37 8-Dec-09 21.48 21.48 21.20 21.31 20,100 21.31 7-Dec-09 21.47 21.70 21.19 21.35 14,900 21.35 4-Dec-09 21.19 21.38 21.14 21.24 24,600 21.24 3-Dec-09 21.19 21.37 21.04 21.15 12,100 21.15 2-Dec-09 20.87 21.12 20.73 20.98 15,800 20.98 1-Dec-09 21.00 21.30 20.71 20.73 37,500 20.73 30-Nov-09 22.12 22.12 20.51 20.68 63,700 20.68 27-Nov-09 22.39 22.39 21.40 21.67 14,900 21.67 25-Nov-09 22.50 22.50 21.86 22.38 5,500 22.38 24-Nov-09 21.90 22.27 21.65 22.15 27,100 22.15 23-Nov-09 21.50 21.97 21.50 21.73 18,000 21.73 20-Nov-09 21.60 21.81 21.46 21.62 20,200 21.62 19-Nov-09 21.66 21.94 21.41 21.67 24,200 21.67 18-Nov-09 21.45 21.63 21.45 21.51 6,700 21.51 17-Nov-09 21.71 21.87 21.38 21.46 13,400 21.46 16-Nov-09 21.73 21.96 21.56 21.80 18,900 21.80 13-Nov-09 21.85 21.88 21.60 21.74 14,300 21.74 12-Nov-09 21.79 22.05 21.65 21.84 31,500 21.84 11-Nov-09 21.82 22.00 21.65 21.85 13,700 21.85 10-Nov-09 22.01 22.01 21.49 21.55 65,900 21.55 10-Nov-09 $ 0.375 Dividend 9-Nov-09 21.65 22.50 21.64 22.25 42,000 21.88 6-Nov-09 21.27 21.82 21.27 21.71 33,400 21.34 5-Nov-09 22.15 22.15 21.31 21.31 18,700 20.95 4-Nov-09 21.78 22.10 21.73 21.87 11,800 21.50 3-Nov-09 21.80 21.98 21.50 21.98 11,200 21.61 2-Nov-09 21.80 21.90 21.41 21.71 20,100 21.34 30-Oct-09 22.00 22.03 21.89 21.91 13,100 21.54 29-Oct-09 21.82 22.20 21.50 22.00 12,000 21.63 28-Oct-09 21.95 22.16 21.50 21.82 30,700 21.45 27-Oct-09 22.03 22.03 21.42 21.70 28,600 21.33 26-Oct-09 22.23 22.36 21.81 22.00 12,900 21.63 23-Oct-09 22.38 22.46 21.97 21.97 16,600 21.60 22-Oct-09 22.31 22.40 22.05 22.14 11,400 21.77 21-Oct-09 21.92 22.48 21.92 22.40 9,500 22.02 20-Oct-09 22.17 22.23 21.85 21.97 11,900 21.60 19-Oct-09 22.35 22.35 21.83 22.15 20,200 21.78 16-Oct-09 22.40 22.46 21.96 22.17 15,900 21.80 15-Oct-09 22.25 22.48 22.15 22.31 14,700 21.93 14-Oct-09 22.40 22.59 22.10 22.32 21,100 21.94 13-Oct-09 22.42 22.75 21.93 22.72 25,000 22.34 12-Oct-09 21.91 22.50 21.91 22.26 18,200 21.88 9-Oct-09 21.85 23.45 21.74 22.50 49,200 22.12 8-Oct-09 21.86 21.91 21.72 21.90 24,400 21.53 7-Oct-09 21.77 21.88 21.37 21.85 25,000 21.48 6-Oct-09 21.78 21.80 21.45 21.80 25,300 21.43 5-Oct-09 21.45 21.80 21.07 21.80 12,300 21.43 2-Oct-09 21.19 21.49 21.02 21.49 34,400 21.13 1-Oct-09 20.95 21.18 20.81 21.17 16,300 20.81 30-Sep-09 21.44 21.56 20.60 20.96 92,300 20.61 29-Sep-09 20.95 21.57 20.84 21.57 24,900 21.21 28-Sep-09 20.94 21.23 20.60 20.90 9,500 20.55 25-Sep-09 20.49 20.87 20.49 20.68 17,300 20.33 24-Sep-09 21.30 21.46 20.37 20.40 95,400 20.06 23-Sep-09 21.22 21.79 21.03 21.15 25,800 20.79 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions