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 29, 2019 8.024 8.110 8.010 8.010 6,100 -0.05(-0.62%)
Mar 28, 2019 8.030 8.075 8.010 8.060 37,118 +0.06(+0.79%)
Mar 27, 2019 8.090 8.090 7.997 7.997 9,739 -0.06(-0.79%)
Mar 26, 2019 8.045 8.060 8.035 8.060 13,089 +0.05(+0.62%)
Mar 25, 2019 8.040 8.055 7.930 8.010 109,911 -0.03(-0.37%)
Mar 22, 2019 8.125 8.125 8.040 8.040 7,600 -0.19(-2.31%)
Mar 21, 2019 8.165 8.230 8.146 8.230 871 +0.03(+0.37%)
Mar 20, 2019 8.120 8.200 8.120 8.200 7,212 +0.04(+0.54%)
Mar 18, 2019 8.220 8.220 8.140 8.156 3,325 +0.02(+0.20%)
Mar 15, 2019 8.140 8.220 8.120 8.140 13,700 +0.07(+0.87%)
Mar 14, 2019 8.200 8.200 8.070 8.070 11,373 -0.04(-0.49%)
Mar 13, 2019 8.070 8.135 8.070 8.110 6,805 +0.06(+0.75%)
Mar 12, 2019 8.171 8.171 8.050 8.050 31,140 -0.06(-0.74%)
Mar 11, 2019 8.145 8.150 8.080 8.110 6,129 +0.10(+1.25%)
Mar 08, 2019 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Mar 07, 2019 8.135 8.135 8.000 8.000 3,114 -0.08(-0.99%)
Mar 06, 2019 8.090 8.150 8.080 8.080 2,524 -0.14(-1.70%)
Mar 05, 2019 8.060 8.220 8.050 8.220 2,215 +0.19(+2.37%)
Mar 04, 2019 8.100 8.100 8.030 8.030 5,429 +0.02(+0.25%)
Mar 01, 2019 8.020 8.120 8.010 8.010 9,800 -0.09(-1.05%)
Feb 28, 2019 8.220 8.220 8.000 8.095 4,143 -0.01(-0.18%)
Feb 27, 2019 8.110 8.110 8.110 0 +0.00(+0.00%)
Feb 26, 2019 7.990 8.110 7.990 8.110 4,375 +0.01(+0.12%)
Feb 25, 2019 8.030 8.190 8.010 8.100 8,713 +0.07(+0.87%)
Feb 22, 2019 8.053 8.053 8.000 8.030 44,200 -0.06(-0.74%)
Feb 21, 2019 8.085 8.090 8.085 8.090 785 -0.17(-2.06%)
Feb 20, 2019 8.290 8.310 8.250 8.260 23,617 -0.10(-1.20%)
Feb 19, 2019 8.370 8.400 8.360 8.360 19,452 -0.09(-1.07%)
Feb 15, 2019 8.485 8.485 8.390 8.450 4,600 -0.10(-1.17%)
Feb 14, 2019 8.400 8.550 8.280 8.550 4,659 +0.07(+0.77%)
Feb 13, 2019 8.460 8.520 8.433 8.485 8,118 +0.08(+1.01%)
Feb 12, 2019 8.388 8.445 8.388 8.400 14,741 +0.23(+2.82%)
Feb 11, 2019 8.300 8.300 8.170 8.170 4,280 -0.12(-1.39%)
Feb 08, 2019 8.150 8.285 8.150 8.285 1,800 +0.07(+0.91%)
Feb 07, 2019 8.250 8.250 8.210 8.210 1,838 -0.01(-0.12%)
Feb 06, 2019 8.331 8.400 8.220 8.220 14,761 -0.13(-1.56%)
Feb 05, 2019 8.279 8.375 8.279 8.350 6,537 +0.02(+0.24%)
Feb 04, 2019 8.190 8.330 8.190 8.330 3,040 +0.18(+2.21%)
Feb 01, 2019 8.170 8.170 8.150 8.150 9,000 -0.09(-1.09%)
Jan 31, 2019 8.292 8.375 8.240 8.240 2,784 -0.07(-0.84%)
Jan 30, 2019 8.370 8.387 8.310 8.310 3,824 -0.01(-0.15%)
Jan 29, 2019 8.300 8.415 8.300 8.322 3,789 +0.17(+2.12%)
Jan 28, 2019 8.200 8.410 8.150 8.150 14,278 -0.07(-0.85%)
Jan 25, 2019 8.240 8.360 8.220 8.220 7,800 +0.06(+0.74%)
Jan 24, 2019 8.160 8.160 8.160 42 +0.00(+0.00%)
Jan 23, 2019 8.150 8.300 8.150 8.160 8,532 -0.07(-0.85%)
Jan 22, 2019 8.197 8.230 8.140 8.230 1,021 +0.00(+0.00%)
Jan 18, 2019 8.350 8.480 8.230 8.230 3,600 +0.09(+1.11%)
Jan 17, 2019 8.205 8.240 8.130 8.140 11,985 +0.00(+0.00%)
Jan 16, 2019 8.150 8.150 8.140 8.140 4,117 +0.07(+0.87%)
Jan 15, 2019 8.184 8.184 8.070 8.070 112,141 -0.14(-1.71%)
Jan 14, 2019 8.040 8.210 8.040 8.210 6,877 +0.10(+1.23%)
Jan 11, 2019 8.125 8.245 8.110 8.110 16,600 -0.14(-1.70%)
Jan 10, 2019 8.130 8.250 8.100 8.250 4,147 +0.12(+1.48%)
Jan 09, 2019 8.184 8.250 8.130 8.130 13,928 +0.08(+0.99%)
Jan 08, 2019 8.285 8.285 8.050 8.050 7,877 -0.01(-0.12%)
Jan 07, 2019 8.084 8.270 8.040 8.060 8,783 -0.15(-1.83%)
Jan 04, 2019 8.200 8.270 8.170 8.210 3,800 +0.25(+3.14%)
Jan 03, 2019 8.020 8.020 7.960 7.960 861 -0.09(-1.12%)
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.