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, 2021 5.850 6.120 5.812 5.812 5,080 -0.19(-3.13%)
Mar 30, 2021 5.760 6.000 5.760 6.000 68,386 +0.33(+5.82%)
Mar 29, 2021 5.840 5.840 5.670 5.670 7,765 -0.13(-2.24%)
Mar 26, 2021 5.560 5.825 5.560 5.800 4,600 +0.06(+1.05%)
Mar 25, 2021 5.600 5.740 5.600 5.740 11,838 -0.11(-1.88%)
Mar 24, 2021 5.850 5.850 5.850 10 +0.00(+0.00%)
Mar 23, 2021 5.830 5.855 5.830 5.850 2,956 -0.22(-3.62%)
Mar 22, 2021 5.895 6.070 5.895 6.070 830 +0.08(+1.34%)
Mar 19, 2021 5.940 5.990 5.940 5.990 4,100 -0.10(-1.64%)
Mar 18, 2021 5.920 6.090 5.862 6.090 14,744 +0.25(+4.28%)
Mar 17, 2021 5.840 5.840 5.840 5.840 1,764 -0.06(-1.02%)
Mar 16, 2021 5.900 5.900 5.900 5.900 101 +0.09(+1.55%)
Mar 15, 2021 5.852 5.852 5.810 5.810 20,002 -0.15(-2.52%)
Mar 12, 2021 5.798 5.990 5.798 5.960 2,900 -0.04(-0.67%)
Mar 11, 2021 6.000 6.020 5.960 6.000 4,177 -0.34(-5.39%)
Mar 10, 2021 6.342 6.342 6.342 21 +0.00(+0.00%)
Mar 09, 2021 6.342 6.342 6.342 114 +0.00(+0.00%)
Mar 08, 2021 6.250 6.470 6.000 6.342 42,622 +0.38(+6.41%)
Mar 05, 2021 6.200 6.200 5.900 5.960 6,900 +0.07(+1.15%)
Mar 04, 2021 5.900 6.011 5.820 5.892 73,069 -0.03(-0.47%)
Mar 03, 2021 5.970 6.000 5.750 5.920 7,204 +0.13(+2.25%)
Mar 02, 2021 5.906 6.200 5.790 5.790 1,553 -0.09(-1.53%)
Mar 01, 2021 5.900 5.900 5.880 5.880 1,033 -0.09(-1.59%)
Feb 26, 2021 6.060 6.060 5.975 5.975 600 -0.08(-1.32%)
Feb 25, 2021 6.000 6.210 6.000 6.055 4,736 +0.02(+0.41%)
Feb 24, 2021 6.012 6.035 6.012 6.030 15,287 +0.12(+2.03%)
Feb 23, 2021 5.950 6.260 5.750 5.910 17,529 -0.04(-0.67%)
Feb 22, 2021 5.890 6.045 5.890 5.950 11,280 +0.08(+1.28%)
Feb 19, 2021 5.800 5.940 5.800 5.875 3,200 +0.03(+0.51%)
Feb 18, 2021 5.800 5.845 5.800 5.845 1,226 -0.03(-0.43%)
Feb 17, 2021 5.966 6.000 5.870 5.870 39,310 -0.05(-0.93%)
Feb 16, 2021 5.600 5.970 5.590 5.925 15,710 +0.46(+8.32%)
Feb 12, 2021 5.578 5.578 5.470 5.470 1,500 +0.00(+0.00%)
Feb 11, 2021 5.390 5.470 5.390 5.470 1,880 -0.04(-0.73%)
Feb 10, 2021 5.460 5.510 5.400 5.510 16,097 +0.10(+1.85%)
Feb 09, 2021 5.440 5.445 5.410 5.410 1,482 +0.06(+1.05%)
Feb 08, 2021 5.400 5.630 5.270 5.354 15,588 -0.02(-0.39%)
Feb 05, 2021 5.400 5.400 5.280 5.375 4,600 +0.11(+1.99%)
Feb 04, 2021 5.300 5.316 5.270 5.270 6,744 +0.01(+0.19%)
Feb 03, 2021 5.250 5.305 5.250 5.260 5,775 -0.08(-1.50%)
Feb 02, 2021 5.275 5.385 5.275 5.340 1,938 -0.12(-2.20%)
Feb 01, 2021 5.090 5.460 5.090 5.460 3,378 +0.18(+3.51%)
Jan 29, 2021 5.250 5.275 5.250 5.275 1,500 -0.18(-3.30%)
Jan 28, 2021 5.400 5.455 5.350 5.455 17,958 -0.04(-0.64%)
Jan 27, 2021 5.478 5.515 5.450 5.490 7,890 -0.03(-0.54%)
Jan 26, 2021 5.500 5.520 5.450 5.520 2,272 +0.07(+1.28%)
Jan 25, 2021 5.448 5.450 5.400 5.450 2,942 -0.09(-1.70%)
Jan 22, 2021 5.542 5.544 5.542 5.544 1,400 -0.09(-1.53%)
Jan 21, 2021 5.700 5.700 5.630 5.630 595 +0.03(+0.54%)
Jan 20, 2021 5.522 5.600 5.500 5.600 9,367 +0.05(+0.90%)
Jan 19, 2021 5.520 5.630 5.520 5.550 14,815 +0.17(+3.16%)
Jan 15, 2021 5.440 5.512 5.380 5.380 8,800 -0.24(-4.21%)
Jan 14, 2021 5.550 5.617 5.470 5.617 9,780 +0.17(+3.06%)
Jan 13, 2021 5.520 5.520 5.450 5.450 2,750 -0.16(-2.85%)
Jan 12, 2021 5.610 5.610 5.610 5.610 2,846 +0.12(+2.09%)
Jan 11, 2021 5.500 5.500 5.410 5.495 9,055 -0.02(-0.29%)
Jan 08, 2021 5.510 5.511 5.510 5.511 3,900 -0.25(-4.37%)
Jan 07, 2021 5.500 5.763 5.500 5.763 25,131 +0.13(+2.36%)
Jan 06, 2021 5.510 5.675 5.410 5.630 17,916 +0.51(+9.96%)
Jan 05, 2021 5.120 5.120 5.120 5.120 504 +0.03(+0.59%)
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.