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

HSBC Holdings Plc (OP: HBCYF )

7.960 +0.220 (+2.84%)
Streaming Delayed Price Updated: 11:45 AM EDT, Aug 7, 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 06, 2024 7.740 7.740 7.710 7.740 1,539 -0.11(-1.36%)
Aug 05, 2024 7.520 7.847 7.520 7.847 1,552 -0.61(-7.23%)
Aug 02, 2024 8.160 8.458 8.152 8.458 36,449 +0.21(+2.52%)
Aug 01, 2024 8.700 8.700 7.970 8.250 42,673 -0.65(-7.35%)
Jul 31, 2024 8.950 9.020 8.750 8.904 35,929 +0.31(+3.56%)
Jul 30, 2024 8.598 8.598 8.598 8.598 6,817 +0.11(+1.30%)
Jul 29, 2024 8.350 8.488 8.350 8.488 3,220 +0.35(+4.27%)
Jul 26, 2024 8.140 8.140 8.140 8.140 733 -0.20(-2.44%)
Jul 25, 2024 8.355 8.360 8.208 8.344 5,400 -0.23(-2.70%)
Jul 24, 2024 8.170 8.575 8.170 8.575 3,687 +0.11(+1.30%)
Jul 22, 2024 8.465 6,363 +0.06(+0.77%)
Jul 19, 2024 8.320 8.530 8.320 8.400 8,841 +0.00(+0.00%)
Jul 17, 2024 8.400 540 -0.30(-3.45%)
Jul 16, 2024 8.700 8.700 8.550 8.700 1,072 +0.30(+3.57%)
Jul 15, 2024 8.170 8.670 8.100 8.400 4,303 -0.26(-3.05%)
Jul 12, 2024 8.660 8.750 8.620 8.664 268,461 +0.12(+1.45%)
Jul 10, 2024 8.540 6,167 +0.28(+3.39%)
Jul 09, 2024 8.250 8.570 8.250 8.260 7,119 -0.27(-3.21%)
Jul 08, 2024 8.635 8.773 8.493 8.534 11,489 +0.03(+0.40%)
Jul 05, 2024 8.510 8.510 8.500 8.500 441 -0.01(-0.12%)
Jul 03, 2024 8.510 8.510 8.510 8.510 8,812 +0.09(+1.12%)
Jul 02, 2024 8.416 8.416 8.416 8.416 107 -0.28(-3.26%)
Jul 01, 2024 8.682 8.700 8.650 8.700 21,027 +0.20(+2.35%)
Jun 28, 2024 8.500 8.500 8.500 8.500 4,307 -0.27(-3.02%)
Jun 27, 2024 8.560 8.765 8.560 8.765 4,678 +0.19(+2.20%)
Jun 26, 2024 8.533 8.710 8.533 8.577 2,526 +0.15(+1.84%)
Jun 25, 2024 8.310 8.660 8.300 8.422 16,343 -0.25(-2.92%)
Jun 24, 2024 8.900 8.910 8.665 8.675 74,066 +0.12(+1.34%)
Jun 21, 2024 8.364 8.560 8.348 8.560 9,037 -0.29(-3.28%)
Jun 20, 2024 8.550 8.850 8.550 8.850 52,437 +0.06(+0.73%)
Jun 18, 2024 8.773 8.786 8.600 8.786 50,703 +0.21(+2.40%)
Jun 17, 2024 8.784 8.784 8.496 8.580 2,686 +0.03(+0.37%)
Jun 14, 2024 8.416 8.548 8.416 8.548 8,899 -0.08(-0.91%)
Jun 13, 2024 8.655 8.655 8.626 8.626 1,617 -0.31(-3.51%)
Jun 12, 2024 8.745 8.940 8.745 8.940 1,101 +0.31(+3.56%)
Jun 10, 2024 8.633 568 -0.11(-1.28%)
Jun 07, 2024 8.490 8.745 8.490 8.745 915 +0.13(+1.57%)
Jun 06, 2024 8.610 8.610 8.610 8.610 231 -0.09(-1.03%)
Jun 05, 2024 8.550 8.780 8.550 8.700 991 -0.28(-3.07%)
Jun 04, 2024 8.976 8.976 8.976 8.976 304 +0.03(+0.36%)
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.