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

HSBC Holdings Plc (OP: HBCYF )

8.633 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 10, 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 31, 2015 8.560 8.560 8.470 8.470 2,574 -0.14(-1.63%)
Mar 30, 2015 8.580 8.610 8.580 8.610 10,154 +0.03(+0.35%)
Mar 27, 2015 8.570 8.660 8.570 8.580 86,572 -0.04(-0.46%)
Mar 26, 2015 8.590 8.660 8.550 8.620 21,285 +0.02(+0.23%)
Mar 25, 2015 8.678 8.700 8.600 8.600 7,306 +0.02(+0.23%)
Mar 24, 2015 8.589 8.660 8.580 8.580 35,945 -0.02(-0.23%)
Mar 23, 2015 8.635 8.635 8.590 8.600 25,322 -0.06(-0.69%)
Mar 20, 2015 8.600 8.700 8.600 8.660 62,038 +0.20(+2.36%)
Mar 19, 2015 8.545 8.590 8.460 8.460 5,204 -0.13(-1.51%)
Mar 18, 2015 8.490 8.592 8.440 8.590 3,713 +0.10(+1.18%)
Mar 17, 2015 8.420 8.490 8.390 8.490 2,663 +0.18(+2.18%)
Mar 16, 2015 8.260 8.401 8.260 8.309 1,474 +0.08(+0.96%)
Mar 13, 2015 8.240 8.330 8.210 8.230 47,017 -0.11(-1.32%)
Mar 12, 2015 8.340 8.450 8.340 8.340 39,077 -0.02(-0.24%)
Mar 11, 2015 8.370 8.430 8.350 8.360 2,247 -0.10(-1.18%)
Mar 10, 2015 8.600 8.600 8.460 8.460 29,860 -0.07(-0.82%)
Mar 09, 2015 8.560 8.610 8.520 8.530 21,167 +0.01(+0.12%)
Mar 06, 2015 8.570 8.600 8.520 8.520 16,374 -0.17(-1.96%)
Mar 05, 2015 8.660 8.760 8.650 8.690 22,635 -0.20(-2.25%)
Mar 04, 2015 8.970 8.890 8.890 50,492 +0.00(+0.00%)
Mar 03, 2015 8.880 8.940 8.880 8.890 21,818 +0.02(+0.23%)
Mar 02, 2015 8.850 8.920 8.850 8.870 15,250 +0.00(+0.00%)
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%)
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.