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

HSBC Holdings Plc (OP: HBCYF )

8.850 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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 (%)
Mar 28, 2024 7.610 7.840 7.610 7.694 7,888 -0.21(-2.61%)
Mar 27, 2024 7.510 7.900 7.510 7.900 3,116 -0.06(-0.80%)
Mar 26, 2024 7.850 8.012 7.850 7.964 21,915 +0.09(+1.19%)
Mar 25, 2024 7.978 7.978 7.610 7.870 18,338 +0.47(+6.35%)
Mar 22, 2024 7.400 7.400 7.400 7.400 6,047 -0.34(-4.43%)
Mar 21, 2024 7.880 7.946 7.480 7.743 20,029 +0.04(+0.56%)
Mar 20, 2024 7.700 7.700 7.700 7.700 589 +0.30(+4.05%)
Mar 19, 2024 7.400 7.400 7.400 7.400 807 -0.18(-2.37%)
Mar 18, 2024 7.652 7.652 7.580 7.580 2,011 -0.02(-0.26%)
Mar 15, 2024 7.600 7.600 7.600 7.600 427 +0.12(+1.63%)
Mar 13, 2024 7.478 35,005 +0.12(+1.60%)
Mar 12, 2024 7.633 7.633 7.360 7.360 7,682 +0.12(+1.62%)
Mar 11, 2024 7.324 7.392 7.110 7.242 7,548 -0.09(-1.19%)
Mar 08, 2024 7.474 7.474 7.330 7.330 13,173 -0.33(-4.36%)
Mar 07, 2024 7.582 7.664 7.470 7.664 9,875 -0.12(-1.49%)
Mar 06, 2024 7.790 7.790 7.780 7.780 15,071 +0.01(+0.13%)
Mar 05, 2024 7.745 7.770 7.745 7.770 15,582 +0.16(+2.10%)
Mar 04, 2024 7.630 7.630 7.550 7.610 2,793 -0.02(-0.26%)
Mar 01, 2024 7.942 7.942 7.630 7.630 3,278 -0.18(-2.28%)
Feb 29, 2024 7.725 7.808 7.725 7.808 2,449 +0.00(+0.05%)
Feb 28, 2024 7.806 7.806 7.630 7.804 4,209 +0.27(+3.56%)
Feb 27, 2024 7.544 7.764 7.530 7.536 5,338 -0.01(-0.19%)
Feb 26, 2024 7.550 7.550 7.550 7.550 2,228 -0.16(-2.02%)
Feb 23, 2024 7.750 7.750 7.508 7.706 9,583 +0.15(+1.96%)
Feb 22, 2024 7.598 7.598 7.558 7.558 804 +0.15(+2.07%)
Feb 21, 2024 7.460 7.530 7.405 7.405 96,377 -0.76(-9.36%)
Feb 20, 2024 8.070 8.170 7.960 8.170 37,132 +0.06(+0.74%)
Feb 16, 2024 7.980 8.110 7.860 8.110 38,678 +0.18(+2.32%)
Feb 15, 2024 7.860 7.926 7.700 7.926 54,117 +0.33(+4.29%)
Feb 14, 2024 7.800 7.800 7.590 7.600 28,122 +0.09(+1.20%)
Feb 13, 2024 7.576 7.576 7.500 7.510 5,733 -0.18(-2.34%)
Feb 12, 2024 7.753 7.753 7.577 7.690 3,114 +0.11(+1.50%)
Feb 09, 2024 7.576 7.715 7.576 7.576 44,315 -0.21(-2.68%)
Feb 08, 2024 7.830 7.896 7.680 7.785 2,249 +0.04(+0.45%)
Feb 07, 2024 7.750 7.750 7.750 7.750 284 -0.04(-0.51%)
Feb 06, 2024 7.860 7.950 7.790 7.790 35,029 +0.22(+2.91%)
Feb 02, 2024 7.570 5,550 -0.39(-4.90%)
Feb 01, 2024 7.805 7.960 7.614 7.960 2,436 +0.02(+0.28%)
Jan 31, 2024 7.780 7.938 7.780 7.938 1,213 +0.16(+2.03%)
Jan 30, 2024 7.710 7.858 7.710 7.780 32,216 -0.03(-0.38%)
Jan 29, 2024 7.700 7.810 7.700 7.810 2,454 -0.11(-1.36%)
Jan 26, 2024 7.730 7.918 7.670 7.918 13,871 +0.42(+5.57%)
Jan 25, 2024 7.500 7.500 7.500 7.500 9,010 -0.21(-2.66%)
Jan 24, 2024 7.730 7.730 7.666 7.705 3,178 +0.29(+3.98%)
Jan 23, 2024 7.600 7.600 7.410 7.410 6,328 -0.18(-2.44%)
Jan 22, 2024 7.430 7.595 7.430 7.595 6,411 +0.13(+1.81%)
Jan 19, 2024 7.562 7.562 7.460 7.460 1,322 +0.11(+1.50%)
Jan 18, 2024 7.560 7.560 7.350 7.350 20,000 -0.09(-1.21%)
Jan 17, 2024 7.250 7.450 7.250 7.440 9,639 -0.17(-2.29%)
Jan 16, 2024 7.630 7.630 7.590 7.614 2,645 -0.17(-2.13%)
Jan 12, 2024 7.830 7.878 7.637 7.780 7,405 -0.09(-1.14%)
Jan 11, 2024 7.809 7.870 7.809 7.870 26,452 -0.06(-0.71%)
Jan 10, 2024 8.000 8.000 7.926 7.926 31,009 +0.05(+0.58%)
Jan 09, 2024 7.950 8.015 7.880 7.880 6,091 -0.27(-3.31%)
Jan 08, 2024 8.105 8.150 7.950 8.150 8,353 +0.05(+0.56%)
Jan 05, 2024 8.132 8.132 8.043 8.104 922 +0.27(+3.51%)
Jan 04, 2024 8.000 8.040 7.830 7.830 22,972 +0.07(+0.90%)
Jan 03, 2024 7.940 8.014 7.760 7.760 7,571 -0.18(-2.32%)
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.