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 (%)
Feb 28, 2023 7.696 7.696 7.696 7.696 673 +0.20(+2.61%)
Feb 27, 2023 7.590 7.590 7.500 7.500 5,684 -0.10(-1.31%)
Feb 24, 2023 7.558 7.600 7.500 7.600 2,684 +0.02(+0.33%)
Feb 23, 2023 7.600 7.600 7.575 7.575 3,397 -0.10(-1.30%)
Feb 22, 2023 7.610 7.700 7.610 7.675 16,078 -0.13(-1.70%)
Feb 21, 2023 7.760 7.930 7.760 7.808 25,607 +0.39(+5.23%)
Feb 17, 2023 7.380 7.542 7.380 7.420 47,772 -0.09(-1.17%)
Feb 16, 2023 7.408 7.508 7.360 7.508 15,877 +0.18(+2.45%)
Feb 15, 2023 7.240 7.328 7.240 7.328 4,172 -0.02(-0.30%)
Feb 14, 2023 7.350 7.350 7.350 7.350 439 -0.15(-1.95%)
Feb 13, 2023 7.390 7.496 7.365 7.496 21,641 +0.12(+1.67%)
Feb 10, 2023 7.450 7.450 7.300 7.373 16,052 -0.17(-2.26%)
Feb 09, 2023 7.500 7.572 7.460 7.544 22,377 +0.24(+3.34%)
Feb 08, 2023 7.300 7.390 7.300 7.300 3,421 +0.05(+0.67%)
Feb 07, 2023 7.150 7.252 7.150 7.252 15,891 +0.14(+1.99%)
Feb 06, 2023 7.150 7.215 7.080 7.110 20,745 -0.19(-2.66%)
Feb 03, 2023 7.260 7.304 7.260 7.304 2,628 -0.02(-0.25%)
Feb 02, 2023 7.327 7.327 7.230 7.322 2,554 -0.08(-1.05%)
Feb 01, 2023 7.365 7.432 7.270 7.400 183,430 +0.07(+0.95%)
Jan 31, 2023 7.418 7.418 7.260 7.330 33,300 -0.12(-1.61%)
Jan 30, 2023 7.340 7.465 7.340 7.450 6,905 -0.00(-0.06%)
Jan 27, 2023 7.455 7.455 7.455 7.455 340 +0.02(+0.33%)
Jan 26, 2023 7.390 7.438 7.390 7.430 18,204 +0.05(+0.75%)
Jan 25, 2023 7.370 7.375 7.300 7.375 9,000 +0.09(+1.28%)
Jan 24, 2023 7.230 7.350 7.230 7.282 24,901 +0.02(+0.30%)
Jan 23, 2023 7.343 7.343 7.260 7.260 12,506 -0.11(-1.43%)
Jan 20, 2023 7.220 7.365 7.220 7.365 24,882 +0.11(+1.45%)
Jan 19, 2023 7.260 7.260 7.260 7.260 774 -0.02(-0.21%)
Jan 18, 2023 7.300 7.300 7.275 7.275 6,077 +0.12(+1.61%)
Jan 17, 2023 7.240 7.275 7.160 7.160 15,654 +0.02(+0.28%)
Jan 13, 2023 7.290 7.290 7.140 7.140 600 +0.11(+1.56%)
Jan 12, 2023 7.030 7.030 7.030 7.030 36,011 +0.17(+2.42%)
Jan 11, 2023 6.900 7.040 6.840 6.864 9,923 +0.06(+0.94%)
Jan 10, 2023 6.840 6.840 6.800 6.800 1,903 -0.05(-0.73%)
Jan 09, 2023 6.820 6.850 6.820 6.850 2,934 +0.07(+1.03%)
Jan 06, 2023 6.800 6.832 6.740 6.780 20,473 +0.04(+0.65%)
Jan 05, 2023 6.820 6.820 6.620 6.736 5,647 +0.28(+4.27%)
Jan 04, 2023 6.630 6.630 6.460 6.460 31,482 +0.37(+5.99%)
Dec 30, 2022 6.095 25 -0.10(-1.53%)
Dec 29, 2022 6.300 6.300 6.190 6.190 24,169 -0.05(-0.80%)
Dec 28, 2022 6.220 6.240 6.194 6.240 126,155 -0.01(-0.16%)
Dec 27, 2022 6.126 6.250 6.126 6.250 6,515 +0.11(+1.79%)
Dec 23, 2022 6.078 6.165 6.078 6.140 9,121 +0.04(+0.65%)
Dec 22, 2022 6.165 6.165 6.040 6.100 7,249 -0.04(-0.73%)
Dec 21, 2022 6.150 6.173 6.090 6.145 6,347 +0.09(+1.47%)
Dec 20, 2022 6.078 6.078 6.056 6.056 4,965 +0.18(+2.99%)
Dec 19, 2022 6.093 6.093 5.880 5.880 2,428 -0.01(-0.17%)
Dec 16, 2022 5.984 6.020 5.890 5.890 4,423 -0.05(-0.84%)
Dec 15, 2022 6.000 6.000 5.940 5.940 14,085 -0.26(-4.23%)
Dec 14, 2022 6.121 6.202 5.941 6.202 1,091 +0.07(+1.18%)
Dec 13, 2022 6.190 6.242 6.130 6.130 14,921 +0.11(+1.83%)
Dec 12, 2022 6.090 6.120 6.020 6.020 15,857 +0.00(+0.00%)
Dec 09, 2022 6.080 6.080 6.020 6.020 27,099 +0.01(+0.17%)
Dec 08, 2022 6.060 6.060 6.000 6.010 4,888 -0.00(-0.08%)
Dec 07, 2022 6.000 6.100 6.000 6.015 2,089 +0.01(+0.12%)
Dec 06, 2022 6.103 6.103 5.990 6.008 19,518 -0.11(-1.73%)
Dec 05, 2022 6.090 6.145 6.090 6.114 1,386 +0.06(+0.93%)
Dec 02, 2022 6.100 6.100 5.990 6.058 1,795 -0.01(-0.21%)
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.