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 (%)
May 29, 2015 9.570 9.570 9.560 9.570 15,983 +0.07(+0.74%)
May 28, 2015 9.500 9.505 9.500 9.500 3,614 -0.06(-0.63%)
May 27, 2015 9.460 9.560 9.460 9.560 1,336 +0.10(+1.06%)
May 26, 2015 9.420 9.460 9.420 9.460 3,459 -0.13(-1.36%)
May 22, 2015 9.590 9.590 9.590 0 -0.01(-0.10%)
May 21, 2015 9.610 9.610 9.570 9.600 17,636 +0.09(+0.95%)
May 20, 2015 9.510 9.530 9.510 9.510 10,983 -0.01(-0.11%)
May 19, 2015 9.490 9.535 9.490 9.520 7,461 -0.14(-1.45%)
May 18, 2015 9.650 9.660 9.650 9.660 3,971 -0.06(-0.62%)
May 15, 2015 9.680 9.735 9.680 9.720 6,201 +0.02(+0.21%)
May 14, 2015 9.680 9.750 9.680 9.700 5,074 +0.07(+0.73%)
May 13, 2015 9.600 9.630 9.570 9.630 82,727 -0.06(-0.62%)
May 12, 2015 9.650 9.760 9.650 9.690 13,540 -0.10(-1.02%)
May 11, 2015 9.790 9.810 9.780 9.790 16,163 -0.06(-0.61%)
May 08, 2015 9.820 9.895 9.800 9.850 103,388 +0.25(+2.60%)
May 07, 2015 9.660 9.660 9.570 9.600 6,073 +0.01(+0.10%)
May 06, 2015 9.600 9.600 9.570 9.590 14,378 +0.07(+0.74%)
May 05, 2015 9.580 9.580 9.500 9.520 7,177 -0.27(-2.76%)
May 04, 2015 9.830 9.890 9.770 9.790 39,475 -0.01(-0.10%)
May 01, 2015 9.740 9.800 9.740 9.800 18,123 -0.08(-0.81%)
Apr 30, 2015 9.980 9.980 9.870 9.880 19,430 -0.12(-1.20%)
Apr 29, 2015 9.980 10.00 9.880 10.00 165,585 +0.14(+1.42%)
Apr 28, 2015 9.810 9.870 9.810 9.860 21,272 +0.02(+0.20%)
Apr 27, 2015 9.830 9.876 9.810 9.840 285,265 +0.35(+3.69%)
Apr 24, 2015 9.510 9.530 9.480 9.490 22,521 +0.31(+3.38%)
Apr 23, 2015 9.130 9.188 9.130 9.180 10,701 +0.10(+1.10%)
Apr 22, 2015 9.090 9.105 9.080 9.080 9,753 -0.01(-0.11%)
Apr 21, 2015 9.110 9.150 9.090 9.090 4,617 +0.01(+0.11%)
Apr 20, 2015 9.080 9.150 9.070 9.080 65,943 +0.11(+1.23%)
Apr 17, 2015 8.930 8.970 8.930 8.970 4,623 -0.08(-0.88%)
Apr 16, 2015 9.050 9.050 9.030 9.050 13,861 +0.01(+0.11%)
Apr 15, 2015 9.041 9.090 9.040 9.040 27,891 -0.04(-0.39%)
Apr 14, 2015 9.050 9.110 9.010 9.075 369,130 +0.07(+0.83%)
Apr 13, 2015 9.010 9.055 8.980 9.000 622,914 +0.12(+1.35%)
Apr 10, 2015 8.890 8.890 8.880 8.880 2,492 +0.03(+0.34%)
Apr 09, 2015 8.830 8.880 8.830 8.850 22,590 +0.14(+1.61%)
Apr 08, 2015 8.770 8.770 8.700 8.710 17,403 +0.05(+0.58%)
Apr 07, 2015 8.660 8.770 8.660 8.660 32,715 +0.01(+0.12%)
Apr 06, 2015 8.630 8.670 8.590 8.650 10,356 +0.07(+0.82%)
Apr 02, 2015 8.580 8.580 8.580 0 +0.05(+0.59%)
Apr 01, 2015 8.530 8.570 8.524 8.530 99,444 +0.06(+0.71%)
Mar 31, 2015 8.560 8.560 8.470 8.470 2,574 -0.14(-1.63%)
Mar 30, 2015 8.580 8.610 8.580 8.610 10,154 +0.03(+0.35%)
Mar 27, 2015 8.570 8.660 8.570 8.580 86,572 -0.04(-0.46%)
Mar 26, 2015 8.590 8.660 8.550 8.620 21,285 +0.02(+0.23%)
Mar 25, 2015 8.678 8.700 8.600 8.600 7,306 +0.02(+0.23%)
Mar 24, 2015 8.589 8.660 8.580 8.580 35,945 -0.02(-0.23%)
Mar 23, 2015 8.635 8.635 8.590 8.600 25,322 -0.06(-0.69%)
Mar 20, 2015 8.600 8.700 8.600 8.660 62,038 +0.20(+2.36%)
Mar 19, 2015 8.545 8.590 8.460 8.460 5,204 -0.13(-1.51%)
Mar 18, 2015 8.490 8.592 8.440 8.590 3,713 +0.10(+1.18%)
Mar 17, 2015 8.420 8.490 8.390 8.490 2,663 +0.18(+2.18%)
Mar 16, 2015 8.260 8.401 8.260 8.309 1,474 +0.08(+0.96%)
Mar 13, 2015 8.240 8.330 8.210 8.230 47,017 -0.11(-1.32%)
Mar 12, 2015 8.340 8.450 8.340 8.340 39,077 -0.02(-0.24%)
Mar 11, 2015 8.370 8.430 8.350 8.360 2,247 -0.10(-1.18%)
Mar 10, 2015 8.600 8.600 8.460 8.460 29,860 -0.07(-0.82%)
Mar 09, 2015 8.560 8.610 8.520 8.530 21,167 +0.01(+0.12%)
Mar 06, 2015 8.570 8.600 8.520 8.520 16,374 -0.17(-1.96%)
Mar 05, 2015 8.660 8.760 8.650 8.690 22,635 -0.20(-2.25%)
Mar 04, 2015 8.970 8.890 8.890 50,492 +0.00(+0.00%)
Mar 03, 2015 8.880 8.940 8.880 8.890 21,818 +0.02(+0.23%)
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.