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

HSBC Holdings Plc (OP: HBCYF )

8.940 +0.307 (+3.56%)
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 (%)
May 08, 2023 7.360 7.577 7.360 7.430 4,896 -0.09(-1.17%)
May 05, 2023 7.450 7.600 7.450 7.518 50,918 +0.07(+0.91%)
May 03, 2023 7.450 20 +0.13(+1.78%)
May 02, 2023 7.520 7.575 7.320 7.320 69,542 +0.12(+1.67%)
May 01, 2023 7.175 7.320 7.080 7.200 1,808 +0.10(+1.41%)
Apr 28, 2023 7.220 7.295 7.070 7.100 6,357 -0.11(-1.53%)
Apr 27, 2023 7.146 7.210 7.110 7.210 12,411 +0.18(+2.56%)
Apr 26, 2023 7.050 7.100 6.950 7.030 2,111 -0.05(-0.78%)
Apr 25, 2023 7.140 7.140 7.070 7.085 48,977 -0.00(-0.07%)
Apr 24, 2023 7.185 7.185 7.090 7.090 58,874 +0.08(+1.11%)
Apr 21, 2023 7.012 7.012 7.012 7.012 1,779 -0.14(-1.90%)
Apr 20, 2023 7.089 7.155 7.081 7.148 78,584 -0.00(-0.06%)
Apr 19, 2023 7.089 7.152 7.089 7.152 1,623 -0.04(-0.60%)
Apr 18, 2023 7.174 7.195 7.090 7.195 9,060 +0.08(+1.20%)
Apr 17, 2023 7.228 7.228 7.110 7.110 15,728 -0.10(-1.39%)
Apr 14, 2023 7.200 7.258 7.200 7.210 12,294 +0.10(+1.48%)
Apr 13, 2023 7.074 7.118 7.074 7.105 9,378 +0.12(+1.79%)
Apr 12, 2023 7.030 7.030 6.980 6.980 24,816 -0.05(-0.71%)
Apr 11, 2023 6.946 7.030 6.920 7.030 24,903 +0.20(+2.93%)
Apr 10, 2023 6.970 6.970 6.830 6.830 4,021 -0.14(-2.01%)
Apr 06, 2023 6.890 7.098 6.890 6.970 16,462 +0.11(+1.54%)
Apr 05, 2023 6.820 6.864 6.810 6.864 1,644 -0.02(-0.31%)
Apr 04, 2023 6.895 6.895 6.885 6.885 1,878 +0.08(+1.22%)
Mar 31, 2023 6.802 5,114 -0.11(-1.62%)
Mar 30, 2023 6.810 6.914 6.810 6.914 6,004 +0.13(+1.98%)
Mar 29, 2023 6.805 6.805 6.778 6.780 4,547 +0.09(+1.35%)
Mar 28, 2023 6.670 6.690 6.670 6.690 1,288 +0.04(+0.60%)
Mar 27, 2023 6.640 6.724 6.590 6.650 26,588 +0.03(+0.45%)
Mar 24, 2023 6.620 6.620 6.620 6.620 496 -0.08(-1.19%)
Mar 23, 2023 6.784 6.784 6.700 6.700 1,988 -0.17(-2.47%)
Mar 22, 2023 6.880 6.880 6.870 6.870 748 +0.13(+1.93%)
Mar 21, 2023 6.700 6.740 6.690 6.740 39,784 +0.08(+1.23%)
Mar 20, 2023 6.590 6.658 6.575 6.658 23,468 -0.12(-1.80%)
Mar 16, 2023 6.780 74 +0.14(+2.08%)
Mar 15, 2023 6.680 6.680 6.480 6.642 41,128 -0.43(-6.05%)
Mar 14, 2023 7.029 7.070 7.007 7.070 8,526 +0.18(+2.63%)
Mar 13, 2023 6.870 6.888 6.868 6.888 7,535 -0.11(-1.59%)
Mar 10, 2023 7.010 7.230 7.000 7.000 23,054 -0.23(-3.18%)
Mar 09, 2023 7.330 7.330 7.230 7.230 200 -0.22(-2.90%)
Mar 08, 2023 7.564 7.564 7.424 7.446 6,001 -0.01(-0.19%)
Mar 03, 2023 7.460 2,619 +0.14(+1.98%)
Mar 02, 2023 7.349 7.349 7.315 7.315 3,317 -0.31(-4.08%)
Mar 01, 2023 7.696 7.696 7.570 7.626 5,518 -0.07(-0.91%)
Feb 28, 2023 7.696 7.696 7.696 7.696 673 +0.20(+2.61%)
Feb 27, 2023 7.590 7.590 7.500 7.500 5,684 -0.10(-1.31%)
Feb 24, 2023 7.558 7.600 7.500 7.600 2,684 +0.02(+0.33%)
Feb 23, 2023 7.600 7.600 7.575 7.575 3,397 -0.10(-1.30%)
Feb 22, 2023 7.610 7.700 7.610 7.675 16,078 -0.13(-1.70%)
Feb 21, 2023 7.760 7.930 7.760 7.808 25,607 +0.39(+5.23%)
Feb 17, 2023 7.380 7.542 7.380 7.420 47,772 -0.09(-1.17%)
Feb 16, 2023 7.408 7.508 7.360 7.508 15,877 +0.18(+2.45%)
Feb 15, 2023 7.240 7.328 7.240 7.328 4,172 -0.02(-0.30%)
Feb 14, 2023 7.350 7.350 7.350 7.350 439 -0.15(-1.95%)
Feb 13, 2023 7.390 7.496 7.365 7.496 21,641 +0.12(+1.67%)
Feb 10, 2023 7.450 7.450 7.300 7.373 16,052 -0.17(-2.26%)
Feb 09, 2023 7.500 7.572 7.460 7.544 22,377 +0.24(+3.34%)
Feb 08, 2023 7.300 7.390 7.300 7.300 3,421 +0.05(+0.67%)
Feb 07, 2023 7.150 7.252 7.150 7.252 15,891 +0.14(+1.99%)
Feb 06, 2023 7.150 7.215 7.080 7.110 20,745 -0.19(-2.66%)
Feb 03, 2023 7.260 7.304 7.260 7.304 2,628 -0.02(-0.25%)
Feb 02, 2023 7.327 7.327 7.230 7.322 2,554 -0.08(-1.05%)
Feb 01, 2023 7.365 7.432 7.270 7.400 183,430 +0.07(+0.95%)
Jan 31, 2023 7.418 7.418 7.260 7.330 33,300 -0.12(-1.61%)
Jan 30, 2023 7.340 7.465 7.340 7.450 6,905 -0.00(-0.06%)
Jan 27, 2023 7.455 7.455 7.455 7.455 340 +0.02(+0.33%)
Jan 26, 2023 7.390 7.438 7.390 7.430 18,204 +0.05(+0.75%)
Jan 25, 2023 7.370 7.375 7.300 7.375 9,000 +0.09(+1.28%)
Jan 24, 2023 7.230 7.350 7.230 7.282 24,901 +0.02(+0.30%)
Jan 23, 2023 7.343 7.343 7.260 7.260 12,506 -0.11(-1.43%)
Jan 20, 2023 7.220 7.365 7.220 7.365 24,882 +0.11(+1.45%)
Jan 19, 2023 7.260 7.260 7.260 7.260 774 -0.02(-0.21%)
Jan 18, 2023 7.300 7.300 7.275 7.275 6,077 +0.12(+1.61%)
Jan 17, 2023 7.240 7.275 7.160 7.160 15,654 +0.02(+0.28%)
Jan 13, 2023 7.290 7.290 7.140 7.140 600 +0.11(+1.56%)
Jan 12, 2023 7.030 7.030 7.030 7.030 36,011 +0.17(+2.42%)
Jan 11, 2023 6.900 7.040 6.840 6.864 9,923 +0.06(+0.94%)
Jan 10, 2023 6.840 6.840 6.800 6.800 1,903 -0.05(-0.73%)
Jan 09, 2023 6.820 6.850 6.820 6.850 2,934 +0.07(+1.03%)
Jan 06, 2023 6.800 6.832 6.740 6.780 20,473 +0.04(+0.65%)
Jan 05, 2023 6.820 6.820 6.620 6.736 5,647 +0.28(+4.27%)
Jan 04, 2023 6.630 6.630 6.460 6.460 31,482 +0.37(+5.99%)
Dec 30, 2022 6.095 25 -0.10(-1.53%)
Dec 29, 2022 6.300 6.300 6.190 6.190 24,169 -0.05(-0.80%)
Dec 28, 2022 6.220 6.240 6.194 6.240 126,155 -0.01(-0.16%)
Dec 27, 2022 6.126 6.250 6.126 6.250 6,515 +0.11(+1.79%)
Dec 23, 2022 6.078 6.165 6.078 6.140 9,121 +0.04(+0.65%)
Dec 22, 2022 6.165 6.165 6.040 6.100 7,249 -0.04(-0.73%)
Dec 21, 2022 6.150 6.173 6.090 6.145 6,347 +0.09(+1.47%)
Dec 20, 2022 6.078 6.078 6.056 6.056 4,965 +0.18(+2.99%)
Dec 19, 2022 6.093 6.093 5.880 5.880 2,428 -0.01(-0.17%)
Dec 16, 2022 5.984 6.020 5.890 5.890 4,423 -0.05(-0.84%)
Dec 15, 2022 6.000 6.000 5.940 5.940 14,085 -0.26(-4.23%)
Dec 14, 2022 6.121 6.202 5.941 6.202 1,091 +0.07(+1.18%)
Dec 13, 2022 6.190 6.242 6.130 6.130 14,921 +0.11(+1.83%)
Dec 12, 2022 6.090 6.120 6.020 6.020 15,857 +0.00(+0.00%)
Dec 09, 2022 6.080 6.080 6.020 6.020 27,099 +0.01(+0.17%)
Dec 08, 2022 6.060 6.060 6.000 6.010 4,888 -0.00(-0.08%)
Dec 07, 2022 6.000 6.100 6.000 6.015 2,089 +0.01(+0.12%)
Dec 06, 2022 6.103 6.103 5.990 6.008 19,518 -0.11(-1.73%)
Dec 05, 2022 6.090 6.145 6.090 6.114 1,386 +0.06(+0.93%)
Dec 02, 2022 6.100 6.100 5.990 6.058 1,795 -0.01(-0.21%)
Dec 01, 2022 6.070 6.070 6.070 6.070 216 -0.12(-1.94%)
Nov 30, 2022 6.050 6.190 6.050 6.190 16,126 +0.21(+3.51%)
Nov 29, 2022 6.100 6.100 5.980 5.980 16,562 +0.13(+2.15%)
Nov 28, 2022 5.854 5.854 5.854 5.854 203 -0.03(-0.44%)
Nov 25, 2022 5.860 5.880 5.860 5.880 555 +0.10(+1.82%)
Nov 22, 2022 5.775 32 +0.10(+1.67%)
Nov 18, 2022 5.680 30 +0.00(+0.07%)
Nov 17, 2022 5.665 5.678 5.665 5.676 1,667 +0.07(+1.30%)
Nov 15, 2022 5.604 0 -0.03(-0.47%)
Nov 14, 2022 5.630 5.673 5.530 5.630 22,512 +0.07(+1.35%)
Nov 11, 2022 5.500 5.555 5.500 5.555 1,035 +0.07(+1.23%)
Nov 10, 2022 5.488 5.550 5.488 5.488 273 +0.08(+1.40%)
Nov 09, 2022 5.428 5.450 5.360 5.412 6,165 -0.02(-0.34%)
Nov 08, 2022 5.440 5.580 5.430 5.430 4,078 -0.08(-1.45%)
Nov 07, 2022 5.430 5.510 5.430 5.510 501 -0.09(-1.61%)
Nov 04, 2022 5.440 5.600 5.440 5.600 13,436 +0.50(+9.80%)
Nov 03, 2022 5.100 5.100 5.100 5.100 571 -0.05(-0.97%)
Nov 02, 2022 5.232 5.250 5.150 5.150 2,854 -0.06(-1.18%)
Nov 01, 2022 5.295 5.295 5.212 5.212 3,575 +0.06(+1.20%)
Oct 28, 2022 5.150 71 +0.03(+0.59%)
Oct 27, 2022 5.205 5.225 5.120 5.120 12,846 -0.06(-1.17%)
Oct 26, 2022 5.112 5.181 5.112 5.181 3,491 -0.03(-0.57%)
Oct 25, 2022 5.125 5.210 5.050 5.210 4,004 -0.21(-3.80%)
Oct 24, 2022 5.335 5.416 5.300 5.416 5,544 +0.15(+2.92%)
Oct 20, 2022 5.262 22 -0.05(-1.00%)
Oct 18, 2022 5.315 2,546 +0.19(+3.71%)
Oct 14, 2022 5.125 43,778 -0.08(-1.44%)
Oct 13, 2022 5.104 5.200 5.080 5.200 10,352 +0.24(+4.88%)
Oct 12, 2022 4.930 4.958 4.930 4.958 53,984 -0.07(-1.43%)
Oct 11, 2022 5.025 5.050 5.025 5.030 1,744 -0.08(-1.47%)
Oct 10, 2022 5.166 5.166 5.105 5.105 75,601 -0.13(-2.40%)
Oct 07, 2022 5.231 5.231 5.231 5.231 836 -0.03(-0.48%)
Oct 06, 2022 5.256 5.256 5.256 5.256 2,917 -0.10(-1.80%)
Oct 05, 2022 5.330 5.352 5.320 5.352 2,389 -0.08(-1.52%)
Oct 04, 2022 5.390 5.435 5.390 5.435 11,261 +0.24(+4.72%)
Oct 03, 2022 5.260 5.300 5.160 5.190 6,119 +0.13(+2.57%)
Sep 30, 2022 5.250 5.250 5.060 5.060 30,974 -0.02(-0.39%)
Sep 29, 2022 5.200 5.200 5.070 5.080 23,129 -0.21(-3.97%)
Sep 28, 2022 5.200 5.300 5.158 5.290 7,615 -0.03(-0.65%)
Sep 27, 2022 5.324 5.324 5.324 5.324 4,528 -0.04(-0.83%)
Sep 26, 2022 5.350 5.390 5.350 5.369 23,603 -0.15(-2.78%)
Sep 23, 2022 5.575 5.636 5.522 5.522 2,256 -0.34(-5.72%)
Sep 22, 2022 5.858 5.858 5.858 5.858 675 -0.03(-0.58%)
Sep 21, 2022 5.944 5.944 5.885 5.892 1,668 -0.16(-2.69%)
Sep 20, 2022 6.055 6.055 6.055 6.055 10,548 +0.11(+1.85%)
Sep 19, 2022 5.945 5.945 5.945 5.945 259 -0.11(-1.90%)
Sep 16, 2022 6.060 6.060 6.060 6.060 16,455 -0.02(-0.25%)
Sep 15, 2022 6.100 6.100 6.075 6.075 68,195 -0.00(-0.08%)
Sep 13, 2022 6.080 2,243 -0.15(-2.35%)
Sep 12, 2022 6.280 6.300 6.226 6.226 72,615 +0.11(+1.73%)
Sep 09, 2022 6.100 6.120 6.100 6.120 16,521 +0.09(+1.49%)
Sep 08, 2022 6.050 6.070 6.020 6.030 19,350 +0.03(+0.50%)
Sep 07, 2022 5.948 6.010 5.910 6.000 17,658 -0.12(-1.88%)
Sep 02, 2022 6.115 0 +0.06(+0.91%)
Aug 31, 2022 6.060 1 -0.10(-1.69%)
Aug 30, 2022 6.130 6.190 6.130 6.164 13,081 +0.05(+0.89%)
Aug 29, 2022 6.308 6.308 5.910 6.110 3,205 -0.11(-1.77%)
Aug 26, 2022 6.220 6.220 6.220 6.220 1,603 +0.11(+1.80%)
Aug 25, 2022 6.126 6.150 6.110 6.110 2,765 -0.10(-1.61%)
Aug 24, 2022 6.210 6.210 6.090 6.210 714 -0.13(-2.05%)
Aug 23, 2022 6.281 6.340 6.240 6.340 58,930 -0.12(-1.86%)
Aug 22, 2022 6.460 6.460 6.460 6.460 134 +0.15(+2.38%)
Aug 19, 2022 6.310 6.310 6.310 6.310 172 -0.20(-3.05%)
Aug 18, 2022 6.508 6.508 6.508 6.508 107 -0.04(-0.64%)
Aug 17, 2022 6.584 6.584 6.551 6.551 1,149 -0.06(-0.90%)
Aug 16, 2022 6.610 6.610 6.610 6.610 2,909 +0.24(+3.77%)
Aug 15, 2022 6.370 6.370 6.370 6.370 3,051 -0.29(-4.35%)
Aug 11, 2022 6.660 3,548 -0.03(-0.45%)
Aug 10, 2022 6.690 6.690 6.690 6.690 625 +0.05(+0.75%)
Aug 09, 2022 6.720 6.720 6.640 6.640 8,095 +0.02(+0.38%)
Aug 08, 2022 6.590 6.705 6.590 6.615 10,090 +0.10(+1.46%)
Aug 04, 2022 6.520 163 -0.04(-0.61%)
Aug 03, 2022 6.630 6.630 6.550 6.560 6,831 +0.10(+1.55%)
Aug 02, 2022 6.460 6.460 6.460 6.460 15,050 -0.22(-3.29%)
Aug 01, 2022 6.690 6.750 6.680 6.680 17,428 +0.30(+4.77%)
Jul 27, 2022 6.376 0 +0.08(+1.35%)
Jul 26, 2022 6.295 6.295 6.260 6.291 37,901 -0.16(-2.46%)
Jul 25, 2022 6.450 6.450 6.450 6.450 202 +0.30(+4.88%)
Jul 22, 2022 6.150 6.150 6.150 6.150 3,794 -0.08(-1.28%)
Jul 19, 2022 6.230 8 +0.07(+1.14%)
Jul 18, 2022 6.248 6.269 6.160 6.160 3,888 +0.08(+1.31%)
Jul 15, 2022 6.085 6.085 6.036 6.080 2,306 +0.02(+0.33%)
Jul 14, 2022 6.060 6.060 6.060 6.060 195 -0.18(-2.88%)
Jul 13, 2022 6.240 6.252 6.240 6.240 8,046 -0.02(-0.30%)
Jul 12, 2022 6.220 6.275 6.220 6.258 43,608 -0.04(-0.70%)
Jul 11, 2022 6.320 6.352 6.302 6.302 730 -0.05(-0.75%)
Jul 08, 2022 6.280 6.350 6.280 6.350 10,106 -0.02(-0.31%)
Jul 07, 2022 6.450 6.450 6.370 6.370 4,023 +0.15(+2.33%)
Jul 06, 2022 6.201 6.280 6.201 6.225 8,878 +0.00(+0.08%)
Jul 05, 2022 6.400 6.400 6.220 6.220 5,719 -0.22(-3.41%)
Jul 01, 2022 6.440 6.440 6.440 6.440 574 -0.13(-1.94%)
Jun 30, 2022 6.450 6.567 6.450 6.567 2,729 -0.12(-1.83%)
Jun 29, 2022 6.654 6.690 6.654 6.690 2,308 +0.05(+0.68%)
Jun 27, 2022 6.645 1 +0.10(+1.61%)
Jun 24, 2022 6.630 6.630 6.540 6.540 13,307 +0.05(+0.73%)
Jun 23, 2022 6.525 6.525 6.450 6.492 9,794 -0.12(-1.78%)
Jun 21, 2022 6.610 4,019 +0.44(+7.13%)
Jun 17, 2022 6.230 6.230 6.170 6.170 2,477 -0.17(-2.60%)
Jun 16, 2022 6.272 6.335 6.250 6.335 2,618 -0.04(-0.71%)
Jun 15, 2022 6.380 6.380 6.380 6.380 6,000 +0.17(+2.68%)
Jun 13, 2022 6.214 113 +0.09(+1.53%)
Jun 10, 2022 6.195 6.195 6.120 6.120 693 -0.32(-4.97%)
Jun 08, 2022 6.440 65 -0.31(-4.59%)
Jun 06, 2022 6.750 0 +0.20(+3.05%)
Jun 03, 2022 6.730 6.730 6.550 6.550 3,214 -0.09(-1.36%)
Jun 02, 2022 6.640 6.640 6.640 6.640 54,610 +0.00(+0.00%)
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.