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

HSBC Holdings Plc (OP: HBCYF )

8.660 +0.120 (+1.41%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 7.880 7.895 7.880 7.890 6,866 +0.00(+0.00%)
Aug 28, 2015 7.910 7.940 7.890 7.890 3,472 -0.06(-0.75%)
Aug 27, 2015 7.920 8.025 7.920 7.950 14,594 +0.23(+2.98%)
Aug 26, 2015 7.900 7.900 7.680 7.720 29,796 -0.17(-2.15%)
Aug 25, 2015 7.950 7.955 7.860 7.890 9,154 +0.18(+2.33%)
Aug 24, 2015 7.772 7.800 7.650 7.710 12,561 -0.34(-4.22%)
Aug 21, 2015 8.252 8.252 8.050 8.050 16,363 -0.24(-2.95%)
Aug 20, 2015 8.390 8.420 8.295 8.295 21,842 -0.18(-2.09%)
Aug 19, 2015 8.495 8.495 8.460 8.472 21,849 -0.20(-2.28%)
Aug 18, 2015 8.676 8.700 8.660 8.670 40,525 +0.01(+0.06%)
Aug 17, 2015 8.660 8.665 8.650 8.665 12,348 -0.03(-0.29%)
Aug 14, 2015 8.670 8.690 8.670 8.690 4,643 -0.10(-1.14%)
Aug 13, 2015 8.760 8.790 8.720 8.790 8,422 +0.03(+0.34%)
Aug 12, 2015 8.750 8.760 8.750 8.760 5,409 -0.20(-2.23%)
Aug 11, 2015 8.940 8.960 8.940 8.960 33,845 -0.11(-1.21%)
Aug 10, 2015 8.960 9.085 8.960 9.070 6,424 +0.01(+0.11%)
Aug 07, 2015 9.070 9.120 9.050 9.060 46,410 -0.06(-0.71%)
Aug 06, 2015 9.120 9.125 9.120 9.125 1,978 -0.06(-0.71%)
Aug 05, 2015 9.210 9.218 9.190 9.190 14,915 +0.17(+1.88%)
Aug 04, 2015 9.040 9.065 8.950 9.020 7,017 +0.00(+0.00%)
Aug 03, 2015 9.020 9.040 9.020 9.020 3,532 +0.01(+0.11%)
Jul 31, 2015 9.010 9.010 9.010 9.010 16,666 +0.07(+0.78%)
Jul 30, 2015 9.000 9.000 8.940 8.940 4,545 -0.03(-0.33%)
Jul 29, 2015 8.970 8.992 8.970 8.970 1,419 +0.06(+0.67%)
Jul 28, 2015 8.900 8.910 8.880 8.910 2,461 +0.18(+2.06%)
Jul 27, 2015 8.740 8.795 8.730 8.730 1,882 -0.02(-0.23%)
Jul 24, 2015 8.820 8.825 8.750 8.750 5,316 -0.18(-2.02%)
Jul 23, 2015 8.947 8.947 8.930 8.930 1,740 -0.05(-0.56%)
Jul 22, 2015 8.920 9.020 8.920 8.980 8,038 -0.09(-0.99%)
Jul 21, 2015 9.080 9.080 9.060 9.070 11,468 -0.07(-0.77%)
Jul 20, 2015 9.085 9.140 9.070 9.140 635,361 +0.13(+1.44%)
Jul 17, 2015 9.010 9.027 9.010 9.010 6,487 +0.10(+1.12%)
Jul 16, 2015 9.030 9.030 8.910 8.910 38,564 +0.01(+0.11%)
Jul 15, 2015 8.900 8.900 8.900 8.900 3,562 +0.02(+0.23%)
Jul 14, 2015 8.900 8.900 8.880 8.880 2,644 +0.04(+0.45%)
Jul 13, 2015 8.902 8.910 8.840 8.840 18,369 +0.09(+1.03%)
Jul 10, 2015 8.810 8.810 8.720 8.750 2,373 +0.15(+1.74%)
Jul 09, 2015 8.840 8.840 8.600 8.600 9,655 +0.08(+0.94%)
Jul 08, 2015 8.530 8.540 8.520 8.520 4,987 -0.18(-2.07%)
Jul 07, 2015 8.710 8.710 8.670 8.700 3,685 -0.09(-1.02%)
Jul 06, 2015 8.865 8.865 8.790 8.790 5,289 -0.19(-2.12%)
Jul 02, 2015 8.980 8.980 8.980 0 +0.11(+1.24%)
Jul 01, 2015 8.910 8.920 8.860 8.870 7,819 -0.06(-0.67%)
Jun 30, 2015 9.040 9.040 8.920 8.930 15,786 -0.08(-0.89%)
Jun 29, 2015 9.109 9.113 9.010 9.010 5,517 -0.26(-2.80%)
Jun 26, 2015 9.240 9.285 9.240 9.270 1,642 -0.02(-0.22%)
Jun 25, 2015 9.370 9.377 9.290 9.290 15,444 -0.09(-0.96%)
Jun 24, 2015 9.430 9.430 9.380 9.380 148,208 -0.12(-1.26%)
Jun 23, 2015 9.500 9.500 9.500 9.500 150 +0.03(+0.32%)
Jun 22, 2015 9.430 9.470 9.420 9.470 18,048 +0.12(+1.28%)
Jun 19, 2015 9.380 9.380 9.350 9.350 1,482 +0.05(+0.54%)
Jun 18, 2015 9.280 9.300 9.280 9.300 17,469 -0.00(-0.05%)
Jun 17, 2015 9.270 9.305 9.270 9.305 4,791 +0.00(+0.05%)
Jun 16, 2015 9.240 9.300 9.240 9.300 27,688 +0.02(+0.22%)
Jun 15, 2015 9.280 9.280 9.280 9.280 335 -0.17(-1.80%)
Jun 12, 2015 9.400 9.460 9.400 9.450 37,320 +0.00(+0.00%)
Jun 11, 2015 9.420 9.479 9.420 9.450 18,100 -0.02(-0.21%)
Jun 10, 2015 9.440 9.470 9.440 9.470 6,133 +0.08(+0.85%)
Jun 09, 2015 9.380 9.400 9.380 9.390 9,690 -0.05(-0.53%)
Jun 08, 2015 9.460 9.479 9.430 9.440 10,578 +0.02(+0.21%)
Jun 05, 2015 9.310 9.430 9.310 9.420 17,501 -0.02(-0.21%)
Jun 04, 2015 9.470 9.470 9.430 9.440 10,145 -0.07(-0.74%)
Jun 03, 2015 9.520 9.580 9.510 9.510 27,721 -0.03(-0.31%)
Jun 02, 2015 9.530 9.555 9.510 9.540 19,742 +0.10(+1.06%)
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.