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 (%)
May 31, 2022 6.850 6.850 6.810 6.850 24,178 +0.17(+2.58%)
May 27, 2022 6.696 6.696 6.670 6.678 50,451 +0.04(+0.57%)
May 26, 2022 6.568 6.640 6.540 6.640 10,380 +0.14(+2.15%)
May 25, 2022 6.500 6.500 6.500 6.500 1,422 -0.02(-0.31%)
May 24, 2022 6.510 6.535 6.440 6.520 27,716 +0.31(+4.99%)
May 23, 2022 6.160 6.210 6.160 6.210 20,382 +0.14(+2.34%)
May 20, 2022 6.260 6.260 6.034 6.068 4,396 -0.08(-1.33%)
May 19, 2022 6.095 6.150 6.030 6.150 11,189 +0.11(+1.82%)
May 18, 2022 6.090 6.237 6.040 6.040 8,934 -0.23(-3.64%)
May 17, 2022 6.306 6.306 6.250 6.268 15,928 +0.16(+2.59%)
May 16, 2022 6.085 6.200 6.083 6.110 12,470 -0.03(-0.55%)
May 13, 2022 6.120 6.144 6.120 6.144 5,893 +0.26(+4.40%)
May 12, 2022 5.885 5.885 5.885 5.885 115 -0.21(-3.52%)
May 11, 2022 6.180 6.180 6.100 6.100 2,336 -0.08(-1.29%)
May 06, 2022 6.180 19 +0.01(+0.16%)
May 05, 2022 6.270 6.270 6.170 6.170 1,954 -0.28(-4.34%)
May 04, 2022 6.430 6.550 6.430 6.450 25,385 +0.07(+1.10%)
May 03, 2022 6.450 6.450 6.380 6.380 2,642 +0.22(+3.57%)
May 02, 2022 6.160 6.192 6.120 6.160 4,163 -0.08(-1.28%)
Apr 29, 2022 6.190 6.430 6.150 6.240 37,662 +0.09(+1.46%)
Apr 28, 2022 6.096 6.150 6.080 6.150 11,467 +0.07(+1.07%)
Apr 27, 2022 6.100 6.100 6.085 6.085 596 +0.12(+2.10%)
Apr 26, 2022 6.090 6.090 5.960 5.960 2,812 -0.46(-7.17%)
Apr 25, 2022 6.340 6.420 6.340 6.420 430 -0.34(-4.97%)
Apr 22, 2022 6.756 6.756 6.756 6.756 1,493 -0.24(-3.49%)
Apr 21, 2022 7.054 7.054 7.000 7.000 814 +0.00(+0.07%)
Apr 20, 2022 7.070 7.070 6.995 6.995 3,130 +0.15(+2.12%)
Apr 19, 2022 6.805 6.850 6.790 6.850 7,688 +0.06(+0.88%)
Apr 18, 2022 6.718 6.790 6.460 6.790 32,493 -0.03(-0.44%)
Apr 14, 2022 6.790 6.820 6.740 6.820 4,543 +0.09(+1.34%)
Apr 13, 2022 6.730 6.742 6.710 6.730 15,573 +0.04(+0.52%)
Apr 12, 2022 6.745 6.745 6.695 6.695 3,614 -0.23(-3.32%)
Apr 08, 2022 6.925 5 +0.05(+0.80%)
Apr 07, 2022 6.818 6.870 6.797 6.870 3,436 +0.03(+0.38%)
Apr 06, 2022 6.842 6.847 6.840 6.844 86,796 -0.03(-0.40%)
Apr 05, 2022 6.860 6.872 6.860 6.872 6,764 -0.04(-0.62%)
Apr 04, 2022 6.891 6.915 6.891 6.915 31,707 +0.00(+0.00%)
Mar 31, 2022 6.915 66 +0.07(+0.95%)
Mar 30, 2022 6.978 6.978 6.850 6.850 1,549 -0.05(-0.72%)
Mar 29, 2022 6.900 6.900 6.900 6.900 73,151 +0.00(+0.00%)
Mar 28, 2022 6.900 6.900 6.900 6.900 240 +0.06(+0.91%)
Mar 25, 2022 6.780 6.855 6.780 6.838 3,533 -0.01(-0.18%)
Mar 24, 2022 6.850 6.850 6.850 6.850 4,506 +0.16(+2.39%)
Mar 23, 2022 6.680 6.768 6.680 6.690 14,007 -0.09(-1.33%)
Mar 22, 2022 6.898 6.898 6.780 6.780 4,311 +0.21(+3.20%)
Mar 18, 2022 6.570 2 +0.26(+4.10%)
Mar 17, 2022 6.311 6.311 6.311 6.311 927 -0.14(-2.16%)
Mar 16, 2022 6.400 6.450 6.360 6.450 9,976 +0.26(+4.20%)
Mar 15, 2022 6.190 6.270 6.190 6.190 3,085 -0.09(-1.43%)
Mar 14, 2022 6.410 6.440 6.280 6.280 11,290 +0.03(+0.42%)
Mar 11, 2022 6.325 6.325 6.254 6.254 1,063 -0.01(-0.10%)
Mar 10, 2022 6.260 6.260 6.260 6.260 857 -0.17(-2.72%)
Mar 09, 2022 6.435 6.435 6.340 6.435 51,578 +0.21(+3.46%)
Mar 08, 2022 6.220 6.220 6.220 6.220 2,540 +0.11(+1.84%)
Mar 07, 2022 6.107 6.190 6.107 6.107 2,932 +0.01(+0.12%)
Mar 04, 2022 6.100 6.100 6.100 6.100 5,115 -0.70(-10.35%)
Mar 02, 2022 6.804 2,137 +0.20(+3.09%)
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.