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

HSBC Holdings Plc (OP: HBCYF )

8.618 -0.000 (-0.00%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 31, 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 26, 2021 6.060 6.060 5.975 5.975 600 -0.08(-1.32%)
Feb 25, 2021 6.000 6.210 6.000 6.055 4,736 +0.02(+0.41%)
Feb 24, 2021 6.012 6.035 6.012 6.030 15,287 +0.12(+2.03%)
Feb 23, 2021 5.950 6.260 5.750 5.910 17,529 -0.04(-0.67%)
Feb 22, 2021 5.890 6.045 5.890 5.950 11,280 +0.08(+1.28%)
Feb 19, 2021 5.800 5.940 5.800 5.875 3,200 +0.03(+0.51%)
Feb 18, 2021 5.800 5.845 5.800 5.845 1,226 -0.03(-0.43%)
Feb 17, 2021 5.966 6.000 5.870 5.870 39,310 -0.05(-0.93%)
Feb 16, 2021 5.600 5.970 5.590 5.925 15,710 +0.46(+8.32%)
Feb 12, 2021 5.578 5.578 5.470 5.470 1,500 +0.00(+0.00%)
Feb 11, 2021 5.390 5.470 5.390 5.470 1,880 -0.04(-0.73%)
Feb 10, 2021 5.460 5.510 5.400 5.510 16,097 +0.10(+1.85%)
Feb 09, 2021 5.440 5.445 5.410 5.410 1,482 +0.06(+1.05%)
Feb 08, 2021 5.400 5.630 5.270 5.354 15,588 -0.02(-0.39%)
Feb 05, 2021 5.400 5.400 5.280 5.375 4,600 +0.11(+1.99%)
Feb 04, 2021 5.300 5.316 5.270 5.270 6,744 +0.01(+0.19%)
Feb 03, 2021 5.250 5.305 5.250 5.260 5,775 -0.08(-1.50%)
Feb 02, 2021 5.275 5.385 5.275 5.340 1,938 -0.12(-2.20%)
Feb 01, 2021 5.090 5.460 5.090 5.460 3,378 +0.18(+3.51%)
Jan 29, 2021 5.250 5.275 5.250 5.275 1,500 -0.18(-3.30%)
Jan 28, 2021 5.400 5.455 5.350 5.455 17,958 -0.04(-0.64%)
Jan 27, 2021 5.478 5.515 5.450 5.490 7,890 -0.03(-0.54%)
Jan 26, 2021 5.500 5.520 5.450 5.520 2,272 +0.07(+1.28%)
Jan 25, 2021 5.448 5.450 5.400 5.450 2,942 -0.09(-1.70%)
Jan 22, 2021 5.542 5.544 5.542 5.544 1,400 -0.09(-1.53%)
Jan 21, 2021 5.700 5.700 5.630 5.630 595 +0.03(+0.54%)
Jan 20, 2021 5.522 5.600 5.500 5.600 9,367 +0.05(+0.90%)
Jan 19, 2021 5.520 5.630 5.520 5.550 14,815 +0.17(+3.16%)
Jan 15, 2021 5.440 5.512 5.380 5.380 8,800 -0.24(-4.21%)
Jan 14, 2021 5.550 5.617 5.470 5.617 9,780 +0.17(+3.06%)
Jan 13, 2021 5.520 5.520 5.450 5.450 2,750 -0.16(-2.85%)
Jan 12, 2021 5.610 5.610 5.610 5.610 2,846 +0.12(+2.09%)
Jan 11, 2021 5.500 5.500 5.410 5.495 9,055 -0.02(-0.29%)
Jan 08, 2021 5.510 5.511 5.510 5.511 3,900 -0.25(-4.37%)
Jan 07, 2021 5.500 5.763 5.500 5.763 25,131 +0.13(+2.36%)
Jan 06, 2021 5.510 5.675 5.410 5.630 17,916 +0.51(+9.96%)
Jan 05, 2021 5.120 5.120 5.120 5.120 504 +0.03(+0.59%)
Jan 04, 2021 5.160 5.160 5.090 5.090 2,601 -0.01(-0.20%)
Dec 31, 2020 5.100 5.100 5.100 96,466 -0.18(-3.32%)
Dec 30, 2020 5.150 5.360 5.150 5.275 96,466 +0.12(+2.43%)
Dec 29, 2020 5.280 5.280 5.150 5.150 11,878 -0.01(-0.19%)
Dec 28, 2020 5.150 5.285 5.150 5.160 42,792 -0.17(-3.10%)
Dec 24, 2020 5.190 5.325 5.150 5.325 2,900 +0.17(+3.40%)
Dec 23, 2020 5.050 5.150 5.050 5.150 7,044 +0.04(+0.78%)
Dec 22, 2020 5.130 5.130 5.094 5.110 2,521 +0.21(+4.29%)
Dec 21, 2020 5.110 5.110 4.900 4.900 4,831 -0.39(-7.46%)
Dec 18, 2020 5.290 5.338 5.173 5.295 21,000 -0.07(-1.21%)
Dec 17, 2020 5.360 5.360 5.360 5.360 100 -0.01(-0.19%)
Dec 16, 2020 5.290 5.388 5.290 5.370 8,549 +0.02(+0.45%)
Dec 15, 2020 5.450 5.450 5.280 5.346 21,641 +0.06(+1.06%)
Dec 14, 2020 5.340 5.410 5.290 5.290 4,570 +0.08(+1.54%)
Dec 11, 2020 5.315 5.330 5.210 5.210 18,900 -0.15(-2.71%)
Dec 10, 2020 5.204 5.430 5.160 5.355 52,209 +0.00(+0.00%)
Dec 09, 2020 5.345 5.465 5.280 5.355 69,842 +0.03(+0.47%)
Dec 08, 2020 5.200 5.330 5.200 5.330 2,782 -0.17(-3.09%)
Dec 07, 2020 5.450 5.560 5.400 5.500 4,337 -0.17(-3.00%)
Dec 04, 2020 5.650 5.750 5.650 5.670 4,100 +0.09(+1.61%)
Dec 03, 2020 5.600 5.650 5.530 5.580 5,835 +0.07(+1.27%)
Dec 02, 2020 5.500 5.510 5.480 5.510 13,178 +0.17(+3.18%)
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.