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 (%)
Mar 30, 2012 8.850 8.880 8.800 8.870 2,607 +0.17(+1.95%)
Mar 29, 2012 8.730 8.770 8.600 8.700 14,628 -0.12(-1.36%)
Mar 28, 2012 8.890 8.890 8.800 8.820 9,172 -0.10(-1.12%)
Mar 27, 2012 9.040 9.040 8.920 8.920 35,720 +0.02(+0.22%)
Mar 26, 2012 8.820 8.940 8.820 8.900 21,232 +0.09(+1.02%)
Mar 23, 2012 8.720 8.908 8.720 8.810 6,597 +0.05(+0.57%)
Mar 22, 2012 8.720 8.780 8.720 8.760 14,831 -0.17(-1.90%)
Mar 21, 2012 8.970 8.985 8.920 8.930 4,347 -0.02(-0.22%)
Mar 20, 2012 8.930 9.000 8.930 8.950 5,808 -0.17(-1.86%)
Mar 19, 2012 9.070 9.160 9.070 9.120 15,248 +0.00(+0.00%)
Mar 16, 2012 9.140 9.176 9.110 9.120 23,778 +0.14(+1.56%)
Mar 15, 2012 8.950 9.000 8.950 8.980 31,059 +0.06(+0.67%)
Mar 14, 2012 9.050 9.110 8.910 8.920 4,146 -0.03(-0.34%)
Mar 13, 2012 8.760 8.950 8.760 8.950 3,561 +0.28(+3.23%)
Mar 12, 2012 8.640 8.680 8.610 8.670 41,887 +0.02(+0.23%)
Mar 09, 2012 8.680 8.710 8.650 8.650 30,212 -0.13(-1.48%)
Mar 08, 2012 8.730 8.790 8.730 8.780 902 +0.10(+1.15%)
Mar 07, 2012 8.620 8.680 8.620 8.680 5,000 +0.17(+2.00%)
Mar 06, 2012 8.650 8.650 8.460 8.510 53,946 -0.32(-3.62%)
Mar 05, 2012 8.840 8.850 8.820 8.830 36,813 -0.13(-1.45%)
Mar 02, 2012 8.990 9.050 8.950 8.960 8,636 -0.05(-0.55%)
Mar 01, 2012 9.000 9.030 9.000 9.010 17,160 +0.16(+1.81%)
Feb 29, 2012 8.950 8.950 8.840 8.850 12,814 -0.05(-0.56%)
Feb 28, 2012 8.870 8.900 8.820 8.900 2,147 +0.20(+2.30%)
Feb 27, 2012 8.690 8.780 8.690 8.700 3,380 -0.26(-2.90%)
Feb 24, 2012 9.000 9.130 8.960 8.960 24,677 -0.05(-0.55%)
Feb 23, 2012 8.910 9.080 8.910 9.010 28,788 +0.00(+0.00%)
Feb 22, 2012 8.990 9.010 8.925 9.010 17,021 -0.07(-0.77%)
Feb 21, 2012 9.150 9.160 9.080 9.080 978,139 -0.04(-0.44%)
Feb 17, 2012 9.150 9.150 9.080 9.120 10,143 +0.09(+1.00%)
Feb 16, 2012 8.910 9.040 8.910 9.030 8,177 +0.03(+0.33%)
Feb 15, 2012 9.000 9.000 9.000 9.000 1,000 +0.28(+3.21%)
Feb 14, 2012 8.780 8.856 8.720 8.720 5,770 -0.20(-2.24%)
Feb 13, 2012 8.900 8.920 8.830 8.920 4,900 +0.18(+2.06%)
Feb 10, 2012 8.780 8.780 8.720 8.740 2,013 -0.22(-2.46%)
Feb 09, 2012 9.040 9.040 8.960 8.960 9,511 +0.05(+0.56%)
Feb 08, 2012 8.950 8.970 8.890 8.910 16,418 +0.05(+0.56%)
Feb 07, 2012 8.820 8.930 8.820 8.860 5,088 +0.07(+0.80%)
Feb 06, 2012 8.780 8.840 8.780 8.790 4,109 -0.06(-0.68%)
Feb 03, 2012 8.820 8.850 8.800 8.850 5,486 +0.25(+2.91%)
Feb 02, 2012 8.570 8.600 8.570 8.600 1,389 +0.17(+2.02%)
Feb 01, 2012 8.500 8.580 8.430 8.430 8,840 +0.18(+2.18%)
Jan 31, 2012 8.370 8.370 8.250 8.250 22,073 +0.01(+0.12%)
Jan 30, 2012 8.240 8.290 8.220 8.240 5,640 -0.21(-2.49%)
Jan 27, 2012 8.470 8.494 8.440 8.450 15,117 +0.05(+0.60%)
Jan 26, 2012 8.440 8.480 8.400 8.400 4,248 +0.01(+0.12%)
Jan 25, 2012 8.300 8.400 8.290 8.390 18,380 -0.03(-0.36%)
Jan 24, 2012 8.340 8.470 8.330 8.420 8,101 +0.02(+0.24%)
Jan 23, 2012 8.510 8.590 8.390 8.400 32,405 +0.06(+0.72%)
Jan 20, 2012 8.350 8.440 8.340 8.340 18,362 +0.15(+1.83%)
Jan 19, 2012 8.160 8.200 8.160 8.190 6,526 +0.22(+2.76%)
Jan 18, 2012 7.880 7.970 7.870 7.970 24,253 +0.15(+1.92%)
Jan 17, 2012 7.850 7.900 7.820 7.820 4,748 +0.07(+0.90%)
Jan 13, 2012 7.650 7.750 7.640 7.750 12,950 +0.06(+0.78%)
Jan 12, 2012 7.700 7.710 7.690 7.690 6,842 +0.02(+0.26%)
Jan 11, 2012 7.750 7.750 7.650 7.670 14,806 -0.10(-1.29%)
Jan 10, 2012 7.730 7.820 7.730 7.770 11,722 +0.17(+2.24%)
Jan 09, 2012 7.610 7.630 7.550 7.600 17,548 +0.08(+1.06%)
Jan 06, 2012 7.570 7.570 7.520 7.520 10,829 -0.20(-2.59%)
Jan 05, 2012 7.700 7.720 7.670 7.720 5,730 -0.07(-0.90%)
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.