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 28, 2021 6.374 6.500 6.220 6.500 27,222 +0.20(+3.17%)
May 27, 2021 6.305 6.332 6.147 6.300 37,415 +0.00(+0.00%)
May 26, 2021 6.210 6.300 6.010 6.300 1,279 +0.10(+1.61%)
May 25, 2021 6.260 6.260 6.200 6.200 865 -0.05(-0.88%)
May 24, 2021 6.250 6.255 6.155 6.255 3,488 -0.23(-3.47%)
May 21, 2021 6.300 6.480 6.300 6.480 10,581 +0.41(+6.79%)
May 20, 2021 6.250 6.250 6.010 6.068 18,453 -0.03(-0.52%)
May 19, 2021 6.000 6.300 6.000 6.100 1,179 -0.25(-3.86%)
May 18, 2021 6.345 6.345 6.110 6.345 13,829 +0.08(+1.20%)
May 17, 2021 6.336 6.390 6.210 6.270 5,870 +0.01(+0.16%)
May 14, 2021 6.550 6.550 6.260 6.260 7,924 +0.04(+0.56%)
May 13, 2021 6.400 6.400 6.225 6.225 46,928 -0.00(-0.05%)
May 12, 2021 6.308 6.450 6.200 6.228 847 +0.00(+0.05%)
May 11, 2021 6.225 6.225 6.225 6.225 3,123 +0.06(+1.06%)
May 10, 2021 6.350 6.390 6.160 6.160 2,093 -0.19(-2.99%)
May 07, 2021 6.250 6.350 6.250 6.350 3,429 +0.17(+2.75%)
May 06, 2021 6.204 6.204 6.180 6.180 1,514 +0.12(+1.98%)
May 05, 2021 6.256 6.305 6.060 6.060 883 -0.09(-1.40%)
May 04, 2021 6.200 6.220 6.013 6.146 2,332 +0.06(+0.95%)
May 03, 2021 6.280 6.330 6.088 6.088 5,600 -0.22(-3.52%)
Apr 30, 2021 6.211 6.410 6.210 6.310 11,100 -0.05(-0.71%)
Apr 29, 2021 6.270 6.480 6.270 6.355 65,561 +0.21(+3.33%)
Apr 28, 2021 6.120 6.150 6.100 6.150 4,409 +0.08(+1.25%)
Apr 27, 2021 6.000 6.100 6.000 6.074 16,679 +0.26(+4.54%)
Apr 26, 2021 5.650 5.888 5.650 5.810 70,112 -0.02(-0.34%)
Apr 23, 2021 5.720 5.830 5.720 5.830 5,900 +0.15(+2.64%)
Apr 22, 2021 5.740 5.800 5.680 5.680 23,382 -0.15(-2.51%)
Apr 21, 2021 5.780 5.826 5.780 5.826 757 +0.01(+0.10%)
Apr 20, 2021 5.820 5.820 5.730 5.820 5,429 -0.17(-2.76%)
Apr 19, 2021 5.820 5.985 5.820 5.985 4,065 +0.07(+1.18%)
Apr 16, 2021 5.946 5.946 5.915 5.915 39,400 +0.09(+1.55%)
Apr 15, 2021 5.750 5.832 5.730 5.825 6,433 -0.02(-0.43%)
Apr 14, 2021 5.880 5.915 5.800 5.850 3,101 -0.03(-0.43%)
Apr 13, 2021 5.875 5.875 5.875 5.875 329 -0.05(-0.86%)
Apr 12, 2021 5.945 5.964 5.926 5.926 1,621 +0.01(+0.19%)
Apr 09, 2021 5.915 5.915 5.915 5.915 1,100 -0.14(-2.36%)
Apr 08, 2021 6.000 6.058 5.930 6.058 4,948 +0.15(+2.50%)
Apr 07, 2021 5.710 5.928 5.710 5.910 4,466 +0.07(+1.20%)
Apr 06, 2021 5.884 5.884 5.840 5.840 2,463 +0.31(+5.61%)
Apr 05, 2021 5.530 5.530 5.530 5.530 506 -0.35(-5.92%)
Apr 01, 2021 5.878 5.878 5.878 5.878 200 +0.07(+1.14%)
Mar 31, 2021 5.850 6.120 5.812 5.812 5,080 -0.19(-3.13%)
Mar 30, 2021 5.760 6.000 5.760 6.000 68,386 +0.33(+5.82%)
Mar 29, 2021 5.840 5.840 5.670 5.670 7,765 -0.13(-2.24%)
Mar 26, 2021 5.560 5.825 5.560 5.800 4,600 +0.06(+1.05%)
Mar 25, 2021 5.600 5.740 5.600 5.740 11,838 -0.11(-1.88%)
Mar 24, 2021 5.850 5.850 5.850 10 +0.00(+0.00%)
Mar 23, 2021 5.830 5.855 5.830 5.850 2,956 -0.22(-3.62%)
Mar 22, 2021 5.895 6.070 5.895 6.070 830 +0.08(+1.34%)
Mar 19, 2021 5.940 5.990 5.940 5.990 4,100 -0.10(-1.64%)
Mar 18, 2021 5.920 6.090 5.862 6.090 14,744 +0.25(+4.28%)
Mar 17, 2021 5.840 5.840 5.840 5.840 1,764 -0.06(-1.02%)
Mar 16, 2021 5.900 5.900 5.900 5.900 101 +0.09(+1.55%)
Mar 15, 2021 5.852 5.852 5.810 5.810 20,002 -0.15(-2.52%)
Mar 12, 2021 5.798 5.990 5.798 5.960 2,900 -0.04(-0.67%)
Mar 11, 2021 6.000 6.020 5.960 6.000 4,177 -0.34(-5.39%)
Mar 10, 2021 6.342 6.342 6.342 21 +0.00(+0.00%)
Mar 09, 2021 6.342 6.342 6.342 114 +0.00(+0.00%)
Mar 08, 2021 6.250 6.470 6.000 6.342 42,622 +0.38(+6.41%)
Mar 05, 2021 6.200 6.200 5.900 5.960 6,900 +0.07(+1.15%)
Mar 04, 2021 5.900 6.011 5.820 5.892 73,069 -0.03(-0.47%)
Mar 03, 2021 5.970 6.000 5.750 5.920 7,204 +0.13(+2.25%)
Mar 02, 2021 5.906 6.200 5.790 5.790 1,553 -0.09(-1.53%)
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.