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

HSBC Holdings Plc (OP: HBCYF )

8.940 UNCHANGED
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 (%)
Feb 27, 2015 8.861 8.960 8.861 8.870 12,147 -0.11(-1.22%)
Feb 26, 2015 8.870 8.990 8.870 8.980 65,804 +0.12(+1.30%)
Feb 25, 2015 8.880 8.880 8.865 8.865 5,424 -0.08(-0.95%)
Feb 24, 2015 8.830 9.030 8.830 8.950 75,190 +0.13(+1.47%)
Feb 23, 2015 8.780 8.950 8.780 8.820 5,253 -0.49(-5.26%)
Feb 20, 2015 9.257 9.310 9.210 9.310 90,714 +0.12(+1.31%)
Feb 19, 2015 9.220 9.320 9.190 9.190 8,869 -0.10(-1.02%)
Feb 18, 2015 9.250 9.285 9.250 9.285 9,302 +0.11(+1.14%)
Feb 17, 2015 9.150 9.250 9.150 9.180 101,381 -0.02(-0.22%)
Feb 13, 2015 9.200 9.200 9.200 0 +0.07(+0.77%)
Feb 12, 2015 9.200 9.239 9.100 9.130 18,557 +0.08(+0.86%)
Feb 11, 2015 8.979 9.052 8.940 9.052 48,135 -0.05(-0.53%)
Feb 10, 2015 9.110 9.145 9.070 9.100 19,399 -0.17(-1.83%)
Feb 09, 2015 9.150 9.290 9.150 9.270 31,467 -0.14(-1.54%)
Feb 06, 2015 9.430 9.450 9.415 9.415 6,914 -0.02(-0.16%)
Feb 05, 2015 9.290 9.430 9.290 9.430 15,028 +0.14(+1.51%)
Feb 04, 2015 9.250 9.296 9.250 9.290 72,027 +0.01(+0.11%)
Feb 03, 2015 9.280 9.320 9.270 9.280 21,144 +0.18(+1.98%)
Feb 02, 2015 9.070 9.190 9.070 9.100 5,616 -0.02(-0.22%)
Jan 30, 2015 9.150 9.150 9.100 9.120 17,538 -0.22(-2.36%)
Jan 29, 2015 9.230 9.340 9.230 9.340 2,117 +0.00(+0.00%)
Jan 28, 2015 9.314 9.340 9.270 9.340 28,790 -0.07(-0.73%)
Jan 27, 2015 9.340 9.430 9.340 9.409 3,157 +0.03(+0.27%)
Jan 26, 2015 9.410 9.470 9.330 9.384 25,227 +0.10(+1.12%)
Jan 23, 2015 9.270 9.380 9.270 9.280 22,061 +0.00(+0.00%)
Jan 22, 2015 9.260 9.370 9.260 9.280 2,111 +0.22(+2.43%)
Jan 21, 2015 9.000 9.150 9.000 9.060 21,122 +0.08(+0.89%)
Jan 20, 2015 8.970 9.040 8.940 8.980 65,468 +0.04(+0.45%)
Jan 16, 2015 8.940 8.940 8.940 0 -0.06(-0.67%)
Jan 15, 2015 8.920 9.070 8.920 9.000 21,586 +0.04(+0.40%)
Jan 14, 2015 9.030 9.030 8.910 8.964 17,579 -0.14(-1.49%)
Jan 13, 2015 9.100 0 +0.03(+0.33%)
Jan 12, 2015 9.120 9.120 9.010 9.070 8,371 +0.02(+0.22%)
Jan 09, 2015 9.120 9.120 9.020 9.050 18,892 -0.02(-0.22%)
Jan 08, 2015 9.110 9.110 9.070 9.070 4,781 +0.04(+0.44%)
Jan 07, 2015 9.030 9.120 9.010 9.030 24,342 +0.03(+0.33%)
Jan 06, 2015 9.010 9.095 8.960 9.000 30,778 -0.12(-1.32%)
Jan 05, 2015 9.170 9.170 9.100 9.120 23,866 -0.28(-2.98%)
Jan 02, 2015 9.370 9.410 9.310 9.400 14,235 +0.04(+0.48%)
Dec 31, 2014 9.355 9.355 9.355 0 -0.04(-0.37%)
Dec 30, 2014 9.410 9.427 9.390 9.390 5,931 -0.14(-1.47%)
Dec 29, 2014 9.590 9.600 9.490 9.530 59,740 +0.00(+0.00%)
Dec 26, 2014 9.550 9.550 9.450 9.530 1,187 +0.07(+0.74%)
Dec 24, 2014 9.460 9.460 9.460 0 +0.03(+0.32%)
Dec 23, 2014 9.450 9.490 9.420 9.430 20,631 -0.05(-0.57%)
Dec 22, 2014 9.490 9.495 9.484 9.484 13,884 +0.04(+0.47%)
Dec 19, 2014 9.410 9.455 9.400 9.440 92,473 +0.07(+0.75%)
Dec 18, 2014 9.200 9.370 9.200 9.370 55,587 +0.12(+1.30%)
Dec 17, 2014 9.310 9.310 9.220 9.250 93,264 -0.09(-0.96%)
Dec 16, 2014 9.410 9.340 60,159 +0.14(+1.52%)
Dec 15, 2014 9.300 9.310 9.180 9.200 40,804 -0.24(-2.54%)
Dec 12, 2014 9.537 9.600 9.440 9.440 616,528 -0.18(-1.87%)
Dec 11, 2014 9.590 9.730 9.590 9.620 6,487 -0.05(-0.52%)
Dec 10, 2014 9.790 9.790 9.670 9.670 22,054 -0.08(-0.82%)
Dec 09, 2014 9.770 9.775 9.750 9.750 4,855 -0.20(-2.01%)
Dec 08, 2014 9.920 10.00 9.920 9.950 110,450 -0.04(-0.40%)
Dec 05, 2014 10.00 10.00 9.950 9.990 42,150 +0.19(+1.94%)
Dec 04, 2014 9.826 9.910 9.750 9.800 16,389 -0.07(-0.71%)
Dec 03, 2014 9.870 9.928 9.870 9.870 226,717 +0.01(+0.10%)
Dec 02, 2014 9.880 9.910 9.860 9.860 3,745 +0.04(+0.41%)
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.