Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.940 +0.307 (+3.56%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.940 7.995 7.920 7.930 6,112 -0.05(-0.63%)
Nov 27, 2015 7.990 7.990 7.980 7.980 1,274 -0.02(-0.25%)
Nov 25, 2015 8.000 8.000 8.000 0 +0.08(+1.01%)
Nov 24, 2015 7.920 7.920 7.920 7.920 395 -0.09(-1.12%)
Nov 23, 2015 8.010 8.010 8,385 +0.00(+0.00%)
Nov 20, 2015 8.130 8.130 8.010 8.010 8,175 +0.01(+0.10%)
Nov 19, 2015 7.982 8.002 7.960 8.002 38,963 +0.10(+1.20%)
Nov 18, 2015 7.870 7.920 7.870 7.907 70,074 +0.07(+0.87%)
Nov 17, 2015 7.905 7.905 7.820 7.839 24,933 +0.10(+1.28%)
Nov 16, 2015 7.690 7.780 7.690 7.740 20,348 -0.07(-0.90%)
Nov 13, 2015 7.760 7.820 7.750 7.810 61,728 -0.09(-1.14%)
Nov 12, 2015 7.900 7.900 7.900 7.900 982 -0.02(-0.25%)
Nov 11, 2015 7.975 7.975 7.920 7.920 1,172 +0.05(+0.64%)
Nov 10, 2015 7.900 7.900 7.870 7.870 2,713 -0.08(-1.07%)
Nov 09, 2015 8.050 8.050 7.920 7.955 21,197 +0.04(+0.57%)
Nov 06, 2015 7.939 7.939 7.910 7.910 3,871 +0.06(+0.76%)
Nov 05, 2015 7.902 7.902 7.830 7.850 4,773 +0.10(+1.29%)
Nov 04, 2015 8.020 8.020 7.750 7.750 24,176 +0.00(+0.00%)
Nov 03, 2015 7.450 7.870 7.450 7.750 12,912 +0.00(+0.00%)
Nov 02, 2015 7.820 7.830 7.730 7.750 8,286 -0.05(-0.64%)
Oct 30, 2015 7.850 7.850 7.800 7.800 1,728 +0.00(+0.00%)
Oct 29, 2015 7.770 7.800 7.770 7.800 16,506 -0.08(-0.98%)
Oct 28, 2015 7.843 7.900 7.820 7.878 8,602 +0.08(+0.99%)
Oct 27, 2015 7.800 7.800 7.800 7.800 53,301 -0.07(-0.89%)
Oct 26, 2015 7.900 7.900 7.870 7.870 1,725 -0.06(-0.76%)
Oct 23, 2015 7.930 7.990 7.930 7.930 59,538 +0.17(+2.19%)
Oct 22, 2015 7.760 7.760 7.760 7.760 2,535 +0.01(+0.13%)
Oct 21, 2015 7.760 7.760 7.750 7.750 2,632 -0.19(-2.39%)
Oct 20, 2015 7.940 7.940 7.940 7.940 8,915 -0.03(-0.38%)
Oct 19, 2015 7.959 7.970 7.959 7.970 801 -0.03(-0.38%)
Oct 16, 2015 8.050 8.050 7.979 8.000 3,650 +0.04(+0.50%)
Oct 15, 2015 7.960 7.960 7.960 7.960 731 +0.10(+1.27%)
Oct 14, 2015 7.840 7.910 7.840 7.860 20,852 +0.00(+0.00%)
Oct 13, 2015 7.820 7.952 7.820 7.860 10,035 -0.23(-2.84%)
Oct 12, 2015 8.060 8.100 8.060 8.090 11,572 +0.00(+0.00%)
Oct 09, 2015 8.130 8.130 8.090 8.090 3,963 -0.01(-0.12%)
Oct 08, 2015 8.045 8.110 8.045 8.100 4,982 +0.03(+0.37%)
Oct 07, 2015 8.110 8.110 8.070 8.070 1,584 +0.21(+2.67%)
Oct 06, 2015 7.940 7.940 7.860 7.860 9,965 +0.00(+0.00%)
Oct 05, 2015 7.800 7.940 7.800 7.860 12,347 +0.18(+2.34%)
Oct 02, 2015 7.700 7.702 7.680 7.680 1,720 +0.12(+1.59%)
Oct 01, 2015 7.600 7.600 7.530 7.560 7,169 +0.05(+0.67%)
Sep 30, 2015 7.480 7.510 7.480 7.510 7,130 +0.19(+2.60%)
Sep 29, 2015 7.340 7.340 7.320 7.320 1,571 -0.10(-1.35%)
Sep 28, 2015 7.420 7.420 7.420 7.420 38,523 -0.16(-2.11%)
Sep 25, 2015 7.612 7.612 7.570 7.580 3,066 +0.10(+1.34%)
Sep 24, 2015 7.370 7.503 7.370 7.480 14,363 -0.05(-0.66%)
Sep 23, 2015 7.548 7.548 7.530 7.530 307 +0.02(+0.27%)
Sep 22, 2015 7.470 7.510 7.450 7.510 4,024 -0.14(-1.83%)
Sep 21, 2015 7.660 7.700 7.600 7.650 44,279 +0.07(+0.92%)
Sep 18, 2015 7.600 7.650 7.580 7.580 17,385 -0.20(-2.57%)
Sep 17, 2015 7.780 7.780 7.780 7.780 469 -0.15(-1.89%)
Sep 16, 2015 7.910 7.930 7.910 7.930 7,295 +0.16(+2.06%)
Sep 15, 2015 7.785 7.785 7.760 7.770 1,078 +0.07(+0.91%)
Sep 14, 2015 7.640 7.700 7.633 7.700 6,828 -0.05(-0.65%)
Sep 11, 2015 7.790 7.790 7.740 7.750 3,047 -0.01(-0.13%)
Sep 10, 2015 7.760 7.760 7.760 7.760 131 -0.10(-1.27%)
Sep 09, 2015 8.000 8.040 7.860 7.860 8,931 +0.09(+1.16%)
Sep 08, 2015 7.785 7.785 7.760 7.770 2,352 +0.29(+3.88%)
Sep 04, 2015 7.480 7.480 7.480 0 -0.21(-2.76%)
Sep 03, 2015 7.649 7.702 7.649 7.692 11,254 +0.07(+0.95%)
Sep 02, 2015 7.780 7.780 7.620 7.620 5,669 -0.01(-0.13%)
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.