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 (%)
Sep 29, 2023 7.890 7.890 7.800 7.800 1,448 +0.05(+0.59%)
Sep 28, 2023 7.805 7.805 7.754 7.754 8,173 +0.12(+1.56%)
Sep 27, 2023 7.678 7.798 7.610 7.635 53,391 -0.14(-1.80%)
Sep 26, 2023 7.910 7.910 7.707 7.775 4,564 +0.06(+0.71%)
Sep 25, 2023 7.690 7.720 7.690 7.720 1,195 -0.09(-1.15%)
Sep 22, 2023 7.940 7.940 7.800 7.810 4,352 +0.05(+0.64%)
Sep 21, 2023 7.760 7.760 7.620 7.760 1,049 -0.04(-0.51%)
Sep 20, 2023 7.760 7.900 7.760 7.800 12,937 -0.08(-1.02%)
Sep 19, 2023 7.945 7.945 7.880 7.880 25,748 +0.32(+4.23%)
Sep 18, 2023 7.910 7.910 7.560 7.560 1,359 -0.01(-0.13%)
Sep 15, 2023 7.650 7.755 7.570 7.570 14,556 -0.16(-2.07%)
Sep 14, 2023 7.740 7.740 7.730 7.730 8,372 +0.26(+3.48%)
Sep 13, 2023 7.440 7.524 7.440 7.470 4,085 +0.05(+0.74%)
Sep 12, 2023 7.400 7.415 7.300 7.415 8,801 -0.04(-0.52%)
Sep 11, 2023 7.360 7.454 7.225 7.454 10,966 +0.36(+5.13%)
Sep 08, 2023 7.250 7.330 7.090 7.090 6,350 -0.31(-4.24%)
Sep 07, 2023 7.350 7.404 7.350 7.404 3,105 +0.05(+0.67%)
Sep 06, 2023 7.355 7.355 7.355 7.355 830 +0.11(+1.45%)
Sep 05, 2023 7.362 7.572 7.250 7.250 10,136 -0.12(-1.57%)
Sep 01, 2023 7.300 7.440 7.300 7.366 4,190 +0.07(+0.90%)
Aug 31, 2023 7.390 7.498 7.300 7.300 4,020 -0.12(-1.64%)
Aug 30, 2023 7.468 7.468 7.422 7.422 84,660 +0.14(+1.95%)
Aug 29, 2023 7.448 7.490 7.280 7.280 24,754 -0.16(-2.15%)
Aug 28, 2023 7.290 7.565 7.190 7.440 4,370 +0.04(+0.54%)
Aug 25, 2023 7.383 7.400 7.383 7.400 1,624 +0.04(+0.48%)
Aug 24, 2023 7.230 7.473 7.150 7.365 6,047 +0.04(+0.61%)
Aug 23, 2023 7.316 7.425 7.316 7.320 18,385 -0.03(-0.41%)
Aug 22, 2023 7.250 7.350 7.240 7.350 47,446 +0.11(+1.52%)
Aug 21, 2023 7.372 7.480 7.240 7.240 2,050 -0.13(-1.71%)
Aug 18, 2023 7.366 7.366 7.366 7.366 987 -0.02(-0.32%)
Aug 17, 2023 7.470 7.652 7.390 7.390 17,487 -0.06(-0.81%)
Aug 16, 2023 7.596 7.596 7.410 7.450 26,549 -0.28(-3.57%)
Aug 15, 2023 7.726 7.726 7.726 7.726 15,113 -0.07(-0.95%)
Aug 14, 2023 7.862 7.920 7.630 7.800 10,190 +0.04(+0.50%)
Aug 11, 2023 7.761 7.761 7.761 7.761 3,940 -0.25(-3.17%)
Aug 09, 2023 8.015 39 -0.23(-2.85%)
Aug 07, 2023 8.250 42 +0.19(+2.36%)
Aug 04, 2023 8.038 8.060 7.920 8.060 9,400 -0.10(-1.18%)
Aug 03, 2023 8.100 8.156 8.100 8.156 510 +0.13(+1.63%)
Aug 02, 2023 7.980 8.025 7.980 8.025 64,117 -0.28(-3.31%)
Aug 01, 2023 8.300 8.300 8.270 8.300 7,768 +0.09(+1.15%)
Jul 31, 2023 8.404 8.404 8.206 8.206 4,451 +0.12(+1.43%)
Jul 28, 2023 8.090 8.090 8.090 8.090 1,376 -0.03(-0.42%)
Jul 27, 2023 8.030 8.124 8.030 8.124 1,854 -0.18(-2.11%)
Jul 26, 2023 8.300 8.320 8.250 8.300 21,086 +0.10(+1.22%)
Jul 25, 2023 8.250 8.250 8.040 8.200 17,811 +0.24(+3.02%)
Jul 24, 2023 8.248 8.248 7.960 7.960 4,753 -0.10(-1.24%)
Jul 21, 2023 8.060 8.250 8.060 8.060 596 -0.05(-0.62%)
Jul 20, 2023 8.150 8.220 8.000 8.110 178,259 -0.01(-0.07%)
Jul 19, 2023 8.080 8.116 8.080 8.116 1,424 +0.03(+0.41%)
Jul 18, 2023 8.150 8.150 8.020 8.083 14,526 +0.04(+0.51%)
Jul 17, 2023 8.210 8.210 7.900 8.041 18,558 +0.04(+0.52%)
Jul 14, 2023 8.000 8.000 8.000 8.000 2,503 +0.00(+0.00%)
Jul 13, 2023 8.000 8.112 7.965 8.000 34,288 +0.14(+1.78%)
Jul 12, 2023 8.000 8.000 7.800 7.860 29,986 +0.16(+2.08%)
Jul 11, 2023 7.750 7.750 7.630 7.700 906,405 +0.05(+0.67%)
Jul 10, 2023 7.600 7.902 7.600 7.649 9,105 -0.05(-0.60%)
Jul 07, 2023 7.815 7.868 7.695 7.695 3,717 -0.17(-2.20%)
Jul 06, 2023 7.846 7.868 7.728 7.868 22,781 -0.01(-0.09%)
Jul 05, 2023 7.875 7.875 7.752 7.875 13,008 +0.01(+0.13%)
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.