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, 2023 7.610 7.610 7.470 7.470 6,382 -0.12(-1.52%)
Nov 28, 2023 7.585 0 +0.05(+0.65%)
Nov 27, 2023 7.480 7.635 7.480 7.536 6,901 -0.17(-2.23%)
Nov 24, 2023 7.708 7.708 7.708 7.708 2,751 +0.30(+4.11%)
Nov 22, 2023 7.515 7.690 7.404 7.404 2,366 -0.12(-1.65%)
Nov 21, 2023 7.738 7.738 7.528 7.528 37,146 -0.21(-2.71%)
Nov 20, 2023 7.550 7.738 7.550 7.738 21,762 +0.13(+1.75%)
Nov 17, 2023 7.488 7.605 7.420 7.605 3,985 +0.09(+1.13%)
Nov 16, 2023 7.520 7.520 7.520 7.520 2,130 -0.07(-0.92%)
Nov 15, 2023 7.536 7.635 7.536 7.590 1,702 +0.28(+3.83%)
Nov 14, 2023 7.340 7.340 7.310 7.310 174,378 -0.12(-1.62%)
Nov 13, 2023 7.416 7.431 7.416 7.430 23,663 +0.15(+2.13%)
Nov 10, 2023 7.180 7.275 7.180 7.275 5,326 -0.07(-1.02%)
Nov 09, 2023 7.288 7.435 7.180 7.350 11,138 -0.02(-0.30%)
Nov 08, 2023 7.435 7.465 7.372 7.372 16,739 -0.02(-0.32%)
Nov 07, 2023 7.445 7.445 7.396 7.396 34,401 -0.22(-2.88%)
Nov 06, 2023 7.500 7.615 7.500 7.615 371 +0.17(+2.24%)
Nov 03, 2023 7.448 7.448 7.448 7.448 401 +0.16(+2.17%)
Nov 02, 2023 7.152 7.428 7.060 7.290 10,325 +0.29(+4.14%)
Nov 01, 2023 7.082 7.277 7.000 7.000 22,325 -0.06(-0.82%)
Oct 31, 2023 7.199 7.348 7.058 7.058 2,117 -0.11(-1.56%)
Oct 27, 2023 7.170 41 -0.05(-0.69%)
Oct 26, 2023 7.400 7.550 7.210 7.220 4,740 -0.17(-2.37%)
Oct 25, 2023 7.180 7.620 7.180 7.395 5,546 -0.19(-2.54%)
Oct 23, 2023 7.588 0 +0.12(+1.65%)
Oct 20, 2023 7.465 7.465 7.465 7.465 500 -0.28(-3.63%)
Oct 19, 2023 7.746 7.746 7.746 7.746 123 -0.04(-0.56%)
Oct 18, 2023 7.930 7.930 7.790 7.790 1,860 -0.02(-0.26%)
Oct 17, 2023 7.930 7.997 7.810 7.810 17,502 -0.12(-1.58%)
Oct 16, 2023 7.923 7.935 7.935 7.935 25,529 +0.12(+1.60%)
Oct 13, 2023 7.872 7.900 7.810 7.810 25,545 -0.06(-0.76%)
Oct 12, 2023 8.009 8.009 7.870 7.870 15,633 -0.10(-1.25%)
Oct 11, 2023 8.050 8.110 7.970 7.970 27,577 +0.04(+0.48%)
Oct 10, 2023 8.028 8.040 7.932 7.932 7,013 +0.18(+2.37%)
Oct 09, 2023 7.805 7.805 7.748 7.748 1,294 -0.14(-1.73%)
Oct 06, 2023 7.918 8.044 7.820 7.884 93,072 +0.25(+3.33%)
Oct 05, 2023 7.630 7.630 7.630 7.630 109 -0.10(-1.29%)
Oct 04, 2023 7.730 7.780 7.730 7.730 767 +0.01(+0.13%)
Oct 03, 2023 7.780 7.780 7.680 7.720 21,338 +0.12(+1.58%)
Oct 02, 2023 7.600 7.600 7.600 7.600 425 -0.20(-2.56%)
Sep 29, 2023 7.890 7.890 7.800 7.800 1,448 +0.05(+0.59%)
Sep 28, 2023 7.805 7.805 7.754 7.754 8,173 +0.12(+1.56%)
Sep 27, 2023 7.678 7.798 7.610 7.635 53,391 -0.14(-1.80%)
Sep 26, 2023 7.910 7.910 7.707 7.775 4,564 +0.06(+0.71%)
Sep 25, 2023 7.690 7.720 7.690 7.720 1,195 -0.09(-1.15%)
Sep 22, 2023 7.940 7.940 7.800 7.810 4,352 +0.05(+0.64%)
Sep 21, 2023 7.760 7.760 7.620 7.760 1,049 -0.04(-0.51%)
Sep 20, 2023 7.760 7.900 7.760 7.800 12,937 -0.08(-1.02%)
Sep 19, 2023 7.945 7.945 7.880 7.880 25,748 +0.32(+4.23%)
Sep 18, 2023 7.910 7.910 7.560 7.560 1,359 -0.01(-0.13%)
Sep 15, 2023 7.650 7.755 7.570 7.570 14,556 -0.16(-2.07%)
Sep 14, 2023 7.740 7.740 7.730 7.730 8,372 +0.26(+3.48%)
Sep 13, 2023 7.440 7.524 7.440 7.470 4,085 +0.05(+0.74%)
Sep 12, 2023 7.400 7.415 7.300 7.415 8,801 -0.04(-0.52%)
Sep 11, 2023 7.360 7.454 7.225 7.454 10,966 +0.36(+5.13%)
Sep 08, 2023 7.250 7.330 7.090 7.090 6,350 -0.31(-4.24%)
Sep 07, 2023 7.350 7.404 7.350 7.404 3,105 +0.05(+0.67%)
Sep 06, 2023 7.355 7.355 7.355 7.355 830 +0.11(+1.45%)
Sep 05, 2023 7.362 7.572 7.250 7.250 10,136 -0.12(-1.57%)
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.