Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.700 -0.040 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2024 7.877 8.010 7.877 7.944 11,762 -0.06(-0.76%)
Dec 29, 2023 8.070 8.096 7.930 8.005 15,849 -0.02(-0.19%)
Dec 28, 2023 8.010 8.113 8.010 8.020 11,883 +0.02(+0.25%)
Dec 27, 2023 8.050 8.060 7.940 8.000 10,253 +0.08(+0.95%)
Dec 26, 2023 7.925 8.080 7.874 7.925 1,540 +0.01(+0.19%)
Dec 22, 2023 7.660 8.200 7.660 7.910 22,474 +0.13(+1.64%)
Dec 21, 2023 7.850 7.850 7.702 7.782 7,385 -0.01(-0.10%)
Dec 20, 2023 7.690 7.814 7.530 7.790 24,738 +0.12(+1.56%)
Dec 19, 2023 7.550 7.830 7.550 7.670 17,880 -0.08(-1.03%)
Dec 18, 2023 7.610 7.750 7.610 7.750 986 +0.17(+2.24%)
Dec 15, 2023 7.580 7.782 7.580 7.580 17,448 -0.17(-2.16%)
Dec 14, 2023 7.670 7.760 7.670 7.747 9,952 +0.10(+1.27%)
Dec 13, 2023 7.660 7.770 7.650 7.650 28,999 -0.05(-0.65%)
Dec 12, 2023 7.664 7.764 7.620 7.700 28,986 +0.13(+1.72%)
Dec 11, 2023 7.570 7.782 7.560 7.570 16,807 -0.01(-0.13%)
Dec 08, 2023 7.580 7.580 7.580 7.580 9,143 -0.11(-1.43%)
Dec 07, 2023 7.600 7.700 7.600 7.690 13,252 +0.10(+1.32%)
Dec 06, 2023 7.707 7.746 7.590 7.590 27,338 +0.12(+1.66%)
Dec 05, 2023 7.601 7.702 7.466 7.466 5,960 +0.04(+0.48%)
Dec 04, 2023 7.724 7.724 7.430 7.430 7,281 -0.24(-3.15%)
Dec 01, 2023 7.485 7.672 7.420 7.672 4,930 +0.20(+2.70%)
Nov 30, 2023 7.610 7.610 7.470 7.470 6,382 -0.12(-1.52%)
Nov 28, 2023 7.585 0 +0.05(+0.65%)
Nov 27, 2023 7.480 7.635 7.480 7.536 6,901 -0.17(-2.23%)
Nov 24, 2023 7.708 7.708 7.708 7.708 2,751 +0.30(+4.11%)
Nov 22, 2023 7.515 7.690 7.404 7.404 2,366 -0.12(-1.65%)
Nov 21, 2023 7.738 7.738 7.528 7.528 37,146 -0.21(-2.71%)
Nov 20, 2023 7.550 7.738 7.550 7.738 21,762 +0.13(+1.75%)
Nov 17, 2023 7.488 7.605 7.420 7.605 3,985 +0.09(+1.13%)
Nov 16, 2023 7.520 7.520 7.520 7.520 2,130 -0.07(-0.92%)
Nov 15, 2023 7.536 7.635 7.536 7.590 1,702 +0.28(+3.83%)
Nov 14, 2023 7.340 7.340 7.310 7.310 174,378 -0.12(-1.62%)
Nov 13, 2023 7.416 7.431 7.416 7.430 23,663 +0.15(+2.13%)
Nov 10, 2023 7.180 7.275 7.180 7.275 5,326 -0.07(-1.02%)
Nov 09, 2023 7.288 7.435 7.180 7.350 11,138 -0.02(-0.30%)
Nov 08, 2023 7.435 7.465 7.372 7.372 16,739 -0.02(-0.32%)
Nov 07, 2023 7.445 7.445 7.396 7.396 34,401 -0.22(-2.88%)
Nov 06, 2023 7.500 7.615 7.500 7.615 371 +0.17(+2.24%)
Nov 03, 2023 7.448 7.448 7.448 7.448 401 +0.16(+2.17%)
Nov 02, 2023 7.152 7.428 7.060 7.290 10,325 +0.29(+4.14%)
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.