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 31, 2020 5.460 5.460 5.460 5.460 571 +0.01(+0.18%)
Mar 30, 2020 5.390 5.650 5.390 5.450 16,494 -0.38(-6.59%)
Mar 27, 2020 5.750 5.835 5.420 5.835 4,800 -0.17(-2.76%)
Mar 26, 2020 5.875 6.027 5.875 6.000 6,002 +0.27(+4.71%)
Mar 25, 2020 5.800 6.000 5.730 5.730 46,379 -0.36(-5.91%)
Mar 24, 2020 5.510 6.090 5.510 6.090 5,802 +0.83(+15.78%)
Mar 23, 2020 5.570 5.810 5.260 5.260 46,355 -0.24(-4.36%)
Mar 20, 2020 5.580 5.880 5.500 5.500 322,000 -0.30(-5.17%)
Mar 19, 2020 5.720 5.800 5.470 5.800 3,191 +0.36(+6.67%)
Mar 18, 2020 5.826 6.000 5.438 5.438 19,433 -0.27(-4.77%)
Mar 17, 2020 6.140 6.140 5.410 5.710 171,765 +0.21(+3.82%)
Mar 16, 2020 4.900 5.730 4.900 5.500 57,191 -0.15(-2.65%)
Mar 13, 2020 5.660 5.940 5.650 5.650 159,800 +0.00(+0.00%)
Mar 12, 2020 5.940 5.940 5.520 5.650 11,834 -0.44(-7.30%)
Mar 11, 2020 6.150 6.210 5.950 6.095 8,359 -0.11(-1.69%)
Mar 10, 2020 6.140 6.270 5.950 6.200 53,030 +0.08(+1.31%)
Mar 09, 2020 6.260 6.285 5.950 6.120 28,560 -0.18(-2.86%)
Mar 06, 2020 6.300 6.300 6.300 6.300 700 +0.00(+0.00%)
Mar 05, 2020 6.300 6.587 6.300 6.300 15,327 -0.24(-3.67%)
Mar 04, 2020 6.500 6.564 6.470 6.540 17,338 -0.00(-0.08%)
Mar 03, 2020 6.560 6.713 6.470 6.545 27,983 -0.08(-1.15%)
Mar 02, 2020 6.400 6.735 6.400 6.621 20,725 +0.06(+0.93%)
Feb 28, 2020 6.730 6.730 6.560 6.560 9,600 -0.21(-3.13%)
Feb 27, 2020 6.910 6.940 6.760 6.772 43,256 -0.40(-5.62%)
Feb 26, 2020 7.115 7.220 7.000 7.175 17,517 +0.22(+3.24%)
Feb 25, 2020 7.000 7.025 6.950 6.950 15,844 -0.04(-0.57%)
Feb 24, 2020 7.170 7.170 6.860 6.990 20,213 -0.27(-3.72%)
Feb 21, 2020 7.165 7.327 7.040 7.260 66,900 +0.17(+2.40%)
Feb 20, 2020 6.960 7.265 6.960 7.090 61,230 -0.10(-1.39%)
Feb 19, 2020 7.050 7.190 7.050 7.190 2,708 +0.02(+0.28%)
Feb 18, 2020 7.271 7.300 7.150 7.170 42,369 -0.41(-5.41%)
Feb 14, 2020 7.460 7.610 7.460 7.580 3,300 +0.05(+0.66%)
Feb 13, 2020 7.570 7.570 7.530 7.530 986 +0.04(+0.53%)
Feb 12, 2020 7.510 7.635 7.490 7.490 4,745 -0.04(-0.53%)
Feb 11, 2020 7.600 7.705 7.425 7.530 11,558 +0.09(+1.21%)
Feb 10, 2020 7.260 7.440 7.260 7.440 6,783 +0.05(+0.61%)
Feb 07, 2020 7.530 7.530 7.395 7.395 1,200 +0.18(+2.57%)
Feb 06, 2020 7.210 7.210 7.210 7.210 990 -0.10(-1.37%)
Feb 05, 2020 7.300 7.310 7.150 7.310 28,954 +0.03(+0.48%)
Feb 04, 2020 7.120 7.290 7.120 7.275 10,351 +0.14(+1.89%)
Feb 03, 2020 7.190 7.190 7.060 7.140 2,407 +0.08(+1.13%)
Jan 31, 2020 7.220 7.220 7.060 7.060 35,800 -0.24(-3.29%)
Jan 30, 2020 7.260 7.371 7.255 7.300 196,051 +0.14(+1.96%)
Jan 29, 2020 7.290 7.300 7.160 7.160 13,244 +0.05(+0.70%)
Jan 28, 2020 7.270 7.295 7.110 7.110 12,039 +0.00(+0.00%)
Jan 27, 2020 7.290 7.370 7.060 7.110 17,498 -0.36(-4.82%)
Jan 24, 2020 7.490 7.490 7.420 7.470 1,000 -0.11(-1.45%)
Jan 23, 2020 7.580 7.580 7.580 7.580 1,330 +0.04(+0.60%)
Jan 22, 2020 7.600 7.600 7.500 7.535 6,097 -0.04(-0.46%)
Jan 21, 2020 7.630 7.690 7.500 7.570 57,801 -0.06(-0.79%)
Jan 17, 2020 7.540 7.788 7.540 7.630 6,700 -0.12(-1.55%)
Jan 16, 2020 7.600 7.750 7.430 7.750 20,476 +0.15(+1.97%)
Jan 15, 2020 7.420 7.600 7.420 7.600 3,553 +0.00(+0.00%)
Jan 14, 2020 7.730 7.730 7.600 7.600 18,611 -0.12(-1.49%)
Jan 13, 2020 7.439 7.715 7.400 7.715 6,027 +0.21(+2.80%)
Jan 10, 2020 7.410 7.689 7.410 7.505 9,000 +0.06(+0.81%)
Jan 09, 2020 7.730 7.730 7.445 7.445 14,669 +0.04(+0.47%)
Jan 08, 2020 7.720 7.720 7.380 7.410 32,562 -0.05(-0.67%)
Jan 07, 2020 7.560 7.730 7.460 7.460 3,206 -0.10(-1.32%)
Jan 06, 2020 7.730 7.730 7.460 7.560 58,462 -0.16(-2.07%)
Jan 03, 2020 7.600 7.740 7.600 7.720 10,200 +0.09(+1.18%)
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.