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 (%)
Apr 30, 2024 8.400 8.700 8.400 8.555 168,272 +0.27(+3.27%)
Apr 29, 2024 8.250 8.340 8.110 8.284 20,109 +0.04(+0.53%)
Apr 26, 2024 8.300 8.360 7.850 8.240 71,632 +0.18(+2.17%)
Apr 25, 2024 8.032 8.065 8.032 8.065 1,348 +0.17(+2.22%)
Apr 24, 2024 7.890 7.890 7.890 7.890 5,706 -0.22(-2.72%)
Apr 23, 2024 8.150 8.300 7.882 8.111 6,968 -0.14(-1.69%)
Apr 22, 2024 8.200 8.300 7.866 8.250 22,304 +0.28(+3.51%)
Apr 19, 2024 7.950 8.000 7.946 7.970 7,269 +0.08(+1.07%)
Apr 18, 2024 7.800 7.886 7.800 7.886 343 -0.11(-1.42%)
Apr 17, 2024 7.800 8.200 7.800 8.000 4,192 +0.00(+0.00%)
Apr 16, 2024 8.000 8.000 8.000 8.000 62,856 -0.04(-0.50%)
Apr 15, 2024 8.150 8.280 7.950 8.040 8,188 -0.11(-1.35%)
Apr 12, 2024 8.160 8.160 8.150 8.150 1,734 +0.01(+0.06%)
Apr 11, 2024 7.900 8.145 7.900 8.145 4,268 -0.14(-1.75%)
Apr 10, 2024 8.240 8.400 8.190 8.290 4,498 +0.12(+1.53%)
Apr 09, 2024 8.165 8.240 8.150 8.165 9,543 +0.13(+1.62%)
Apr 08, 2024 8.098 8.098 8.035 8.035 21,427 +0.16(+1.97%)
Apr 05, 2024 7.880 7.880 7.880 7.880 1,041 -0.10(-1.25%)
Apr 04, 2024 8.110 8.145 7.980 7.980 7,568 +0.18(+2.31%)
Apr 03, 2024 7.650 7.966 7.650 7.800 1,532 -0.08(-0.96%)
Apr 02, 2024 7.560 7.876 7.560 7.876 6,057 +0.12(+1.49%)
Apr 01, 2024 7.450 7.760 7.410 7.760 6,796 +0.07(+0.86%)
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%)
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.