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 (%)
Mar 29, 2018 9.430 9.430 9.430 0 +0.20(+2.17%)
Mar 28, 2018 9.230 9.560 9.230 9.230 13,203 -0.13(-1.39%)
Mar 27, 2018 9.370 9.600 9.360 9.360 2,770 -0.13(-1.42%)
Mar 26, 2018 9.380 9.650 9.310 9.495 12,583 -0.02(-0.16%)
Mar 23, 2018 9.380 9.510 9.289 9.510 2,759 +0.10(+1.06%)
Mar 22, 2018 9.600 9.600 9.410 9.410 55,564 -0.20(-2.08%)
Mar 21, 2018 9.630 9.630 9.610 9.610 834 -0.19(-1.97%)
Mar 20, 2018 9.910 9.910 9.660 9.803 3,514 +0.06(+0.65%)
Mar 19, 2018 9.740 9.740 9.650 9.740 4,387 -0.06(-0.61%)
Mar 16, 2018 9.700 9.920 9.690 9.800 23,203 +0.25(+2.62%)
Mar 15, 2018 9.580 9.690 9.550 9.550 2,305 +0.01(+0.13%)
Mar 14, 2018 9.760 9.760 9.490 9.538 10,841 -0.05(-0.54%)
Mar 13, 2018 9.640 9.840 9.590 9.590 9,507 -0.05(-0.52%)
Mar 12, 2018 9.640 9.640 9.640 9.640 189 -0.14(-1.43%)
Mar 09, 2018 9.920 9.920 9.780 9.780 3,153 +0.22(+2.30%)
Mar 08, 2018 9.560 9.560 9.560 9.560 500 -0.27(-2.75%)
Mar 07, 2018 9.570 9.840 9.570 9.830 9,870 +0.21(+2.18%)
Mar 06, 2018 9.880 9.880 9.620 9.620 1,991 -0.06(-0.62%)
Mar 05, 2018 9.680 9.680 9.680 9.680 3,718 -0.02(-0.21%)
Mar 02, 2018 9.706 9.860 9.680 9.700 2,913 +0.01(+0.10%)
Mar 01, 2018 9.750 9.970 9.690 9.690 6,020 -0.24(-2.42%)
Feb 28, 2018 10.02 10.02 9.800 9.930 5,961 +0.13(+1.33%)
Feb 27, 2018 10.10 10.11 9.800 9.800 14,547 -0.20(-2.00%)
Feb 26, 2018 10.01 10.04 10.00 10.00 3,105 -0.04(-0.36%)
Feb 23, 2018 10.12 10.14 10.01 10.04 19,017 -0.19(-1.90%)
Feb 22, 2018 10.01 10.23 10.01 10.23 6,082 -0.03(-0.29%)
Feb 21, 2018 10.39 10.39 10.21 10.26 3,606 -0.04(-0.39%)
Feb 20, 2018 10.10 10.33 10.10 10.30 6,192 -0.35(-3.29%)
Feb 16, 2018 10.65 10.65 10.65 0 +0.00(+0.00%)
Feb 15, 2018 10.50 10.65 10.49 10.65 35,466 +0.00(+0.00%)
Feb 14, 2018 10.32 10.65 10.32 10.65 56,858 +0.56(+5.55%)
Feb 13, 2018 10.15 10.32 10.15 10.09 2,622 +0.06(+0.60%)
Feb 12, 2018 10.18 10.18 10.01 10.03 6,379 +0.02(+0.20%)
Feb 09, 2018 10.02 10.14 10.01 10.01 2,295 -0.02(-0.20%)
Feb 08, 2018 10.20 10.20 10.03 10.03 7,409 +0.00(+0.00%)
Feb 07, 2018 10.21 10.21 10.01 10.03 50,116 -0.02(-0.20%)
Feb 06, 2018 9.960 10.43 9.960 10.05 23,314 -0.30(-2.90%)
Feb 05, 2018 10.37 10.37 10.35 14,806 -0.02(-0.19%)
Feb 02, 2018 10.41 10.50 10.37 10.37 1,864 -0.15(-1.43%)
Feb 01, 2018 10.55 10.55 10.52 10.52 311 -0.03(-0.28%)
Jan 31, 2018 10.55 10.79 10.55 10.55 2,627 -0.15(-1.40%)
Jan 30, 2018 10.60 10.70 10.58 10.70 7,613 +0.02(+0.19%)
Jan 29, 2018 10.80 10.90 10.68 10.68 7,304 -0.09(-0.84%)
Jan 26, 2018 10.77 10.77 10.77 10.77 1,318 -0.16(-1.46%)
Jan 25, 2018 10.82 10.93 10.80 10.93 3,726 +0.05(+0.46%)
Jan 24, 2018 11.11 11.11 10.88 10.88 4,061 +0.05(+0.46%)
Jan 23, 2018 11.00 11.05 10.82 10.83 7,072 -0.06(-0.55%)
Jan 22, 2018 10.79 10.89 10.78 10.89 3,293 +0.14(+1.30%)
Jan 19, 2018 10.73 10.91 10.73 10.75 69,024 -0.01(-0.09%)
Jan 18, 2018 11.00 11.00 10.76 10.76 9,539 -0.10(-0.92%)
Jan 17, 2018 10.86 10.86 10.86 10.86 1,000 +0.12(+1.12%)
Jan 16, 2018 10.74 10.72 10.74 3,217 +0.02(+0.19%)
Jan 12, 2018 10.72 10.72 10.72 0 +0.05(+0.47%)
Jan 11, 2018 10.60 10.69 10.60 10.67 21,536 +0.09(+0.85%)
Jan 10, 2018 10.54 10.82 10.54 10.58 35,542 +0.40(+3.93%)
Jan 09, 2018 10.16 10.45 10.16 10.18 17,396 -0.21(-2.02%)
Jan 08, 2018 10.18 10.39 10.09 10.39 10,308 +0.11(+1.07%)
Jan 05, 2018 10.15 10.28 10.15 10.28 6,271 +0.08(+0.78%)
Jan 04, 2018 10.21 10.21 10.18 10.20 11,661 +0.05(+0.49%)
Jan 03, 2018 10.44 10.44 10.15 10.15 6,728 -0.14(-1.36%)
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.