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 (%)
Jul 30, 2021 5.360 5.485 5.360 5.485 5,611 +0.03(+0.46%)
Jul 29, 2021 5.506 5.530 5.460 5.460 6,258 +0.18(+3.41%)
Jul 28, 2021 5.480 5.480 5.280 5.280 984 -0.21(-3.86%)
Jul 27, 2021 5.505 5.551 5.380 5.492 10,330 -0.05(-0.87%)
Jul 26, 2021 5.310 5.564 5.310 5.540 29,272 +0.04(+0.64%)
Jul 23, 2021 5.505 5.505 5.474 5.505 1,396 +0.02(+0.46%)
Jul 22, 2021 5.530 5.550 5.390 5.480 3,140 -0.02(-0.36%)
Jul 21, 2021 5.360 5.500 5.360 5.500 685 +0.17(+3.19%)
Jul 20, 2021 5.330 5.330 5.330 5.330 321 -0.13(-2.47%)
Jul 19, 2021 5.465 5.465 5.465 5.465 632 +0.03(+0.60%)
Jul 16, 2021 5.600 5.662 5.432 5.432 2,073 -0.17(-2.99%)
Jul 15, 2021 5.665 5.665 5.600 5.600 2,651 -0.11(-1.89%)
Jul 14, 2021 5.708 5.708 5.708 5.708 534 -0.05(-0.90%)
Jul 13, 2021 5.510 5.760 5.510 5.760 7,071 +0.04(+0.70%)
Jul 12, 2021 5.690 5.720 5.690 5.720 1,476 +0.02(+0.35%)
Jul 09, 2021 5.685 5.702 5.685 5.700 45,859 -0.08(-1.38%)
Jul 07, 2021 5.780 5.780 5.780 99 +0.13(+2.23%)
Jul 06, 2021 5.654 5.654 5.654 5.654 601 -0.12(-2.01%)
Jul 02, 2021 5.783 5.783 5.570 5.770 9,335 -0.23(-3.83%)
Jul 01, 2021 6.000 6.000 6.000 6.000 160 +0.42(+7.53%)
Jun 30, 2021 5.580 5.780 5.580 5.580 56,777 -0.18(-3.21%)
Jun 29, 2021 5.765 5.765 5.657 5.765 2,261 +0.09(+1.68%)
Jun 28, 2021 5.765 5.860 5.670 5.670 5,077 -0.20(-3.32%)
Jun 25, 2021 5.800 5.865 5.800 5.865 9,867 -0.04(-0.59%)
Jun 24, 2021 6.150 6.150 6.150 5.900 7,074 +0.04(+0.75%)
Jun 23, 2021 5.900 5.900 5.856 5.856 1,132 +0.00(+0.00%)
Jun 22, 2021 6.150 6.150 5.817 5.856 5,131 +0.06(+0.97%)
Jun 21, 2021 5.800 5.900 5.660 5.800 8,159 -0.05(-0.92%)
Jun 18, 2021 5.854 5.854 5.854 5.854 501 -0.02(-0.27%)
Jun 17, 2021 5.870 5.870 5.870 5.870 233 -0.20(-3.26%)
Jun 16, 2021 5.963 6.218 5.963 6.067 3,097 +0.04(+0.62%)
Jun 15, 2021 6.105 6.154 5.860 6.030 11,738 -0.07(-1.15%)
Jun 14, 2021 5.970 6.280 5.970 6.100 10,932 -0.14(-2.32%)
Jun 11, 2021 6.158 6.274 6.100 6.245 9,027 +0.09(+1.54%)
Jun 10, 2021 6.150 6.150 6.150 6.150 201 -0.02(-0.29%)
Jun 09, 2021 6.328 6.328 6.100 6.168 3,282 -0.19(-3.02%)
Jun 08, 2021 6.300 6.360 6.140 6.360 44,810 -0.17(-2.60%)
Jun 07, 2021 6.100 6.540 6.100 6.530 7,957 +0.41(+6.70%)
Jun 03, 2021 6.120 6.120 6.120 98 -0.04(-0.73%)
Jun 02, 2021 6.356 6.356 6.165 6.165 2,393 -0.16(-2.45%)
Jun 01, 2021 6.500 6.500 6.320 6.320 7,145 -0.18(-2.77%)
May 28, 2021 6.374 6.500 6.220 6.500 27,222 +0.20(+3.17%)
May 27, 2021 6.305 6.332 6.147 6.300 37,415 +0.00(+0.00%)
May 26, 2021 6.210 6.300 6.010 6.300 1,279 +0.10(+1.61%)
May 25, 2021 6.260 6.260 6.200 6.200 865 -0.05(-0.88%)
May 24, 2021 6.250 6.255 6.155 6.255 3,488 -0.23(-3.47%)
May 21, 2021 6.300 6.480 6.300 6.480 10,581 +0.41(+6.79%)
May 20, 2021 6.250 6.250 6.010 6.068 18,453 -0.03(-0.52%)
May 19, 2021 6.000 6.300 6.000 6.100 1,179 -0.25(-3.86%)
May 18, 2021 6.345 6.345 6.110 6.345 13,829 +0.08(+1.20%)
May 17, 2021 6.336 6.390 6.210 6.270 5,870 +0.01(+0.16%)
May 14, 2021 6.550 6.550 6.260 6.260 7,924 +0.04(+0.56%)
May 13, 2021 6.400 6.400 6.225 6.225 46,928 -0.00(-0.05%)
May 12, 2021 6.308 6.450 6.200 6.228 847 +0.00(+0.05%)
May 11, 2021 6.225 6.225 6.225 6.225 3,123 +0.06(+1.06%)
May 10, 2021 6.350 6.390 6.160 6.160 2,093 -0.19(-2.99%)
May 07, 2021 6.250 6.350 6.250 6.350 3,429 +0.17(+2.75%)
May 06, 2021 6.204 6.204 6.180 6.180 1,514 +0.12(+1.98%)
May 05, 2021 6.256 6.305 6.060 6.060 883 -0.09(-1.40%)
May 04, 2021 6.200 6.220 6.013 6.146 2,332 +0.06(+0.95%)
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.