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 (%)
May 24, 2024 8.806 8.806 8.685 8.700 4,667 -0.04(-0.46%)
May 23, 2024 8.848 8.920 8.640 8.740 7,028 +0.14(+1.63%)
May 22, 2024 8.810 8.905 8.600 8.600 3,227 -0.12(-1.32%)
May 21, 2024 8.850 8.850 8.715 8.715 20,511 -0.03(-0.29%)
May 20, 2024 8.620 8.850 8.620 8.740 2,618 -0.11(-1.24%)
May 17, 2024 8.900 8.900 8.600 8.850 18,744 +0.18(+2.08%)
May 16, 2024 8.955 9.110 8.670 8.670 23,963 -0.24(-2.69%)
May 15, 2024 8.650 8.910 8.650 8.910 6,641 +0.00(+0.00%)
May 14, 2024 8.600 9.140 8.600 8.910 36,442 +0.16(+1.83%)
May 13, 2024 8.650 8.910 8.523 8.750 20,138 +0.19(+2.22%)
May 09, 2024 8.560 23,256 -0.45(-4.94%)
May 08, 2024 8.990 9.010 8.900 9.005 16,007 +0.17(+1.96%)
May 07, 2024 9.000 9.000 8.758 8.832 6,208 -0.16(-1.80%)
May 06, 2024 8.675 8.993 8.480 8.993 12,750 +0.07(+0.80%)
May 03, 2024 8.930 8.930 8.922 8.922 5,615 +0.17(+1.97%)
May 02, 2024 8.850 8.850 8.650 8.750 12,104 +0.15(+1.74%)
May 01, 2024 8.364 8.780 8.200 8.600 113,557 +0.04(+0.53%)
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%)
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%)
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%)
Nov 01, 2023 7.082 7.277 7.000 7.000 22,325 -0.06(-0.82%)
Oct 31, 2023 7.199 7.348 7.058 7.058 2,117 -0.11(-1.56%)
Oct 27, 2023 7.170 41 -0.05(-0.69%)
Oct 26, 2023 7.400 7.550 7.210 7.220 4,740 -0.17(-2.37%)
Oct 25, 2023 7.180 7.620 7.180 7.395 5,546 -0.19(-2.54%)
Oct 23, 2023 7.588 0 +0.12(+1.65%)
Oct 20, 2023 7.465 7.465 7.465 7.465 500 -0.28(-3.63%)
Oct 19, 2023 7.746 7.746 7.746 7.746 123 -0.04(-0.56%)
Oct 18, 2023 7.930 7.930 7.790 7.790 1,860 -0.02(-0.26%)
Oct 17, 2023 7.930 7.997 7.810 7.810 17,502 -0.12(-1.58%)
Oct 16, 2023 7.923 7.935 7.935 7.935 25,529 +0.12(+1.60%)
Oct 13, 2023 7.872 7.900 7.810 7.810 25,545 -0.06(-0.76%)
Oct 12, 2023 8.009 8.009 7.870 7.870 15,633 -0.10(-1.25%)
Oct 11, 2023 8.050 8.110 7.970 7.970 27,577 +0.04(+0.48%)
Oct 10, 2023 8.028 8.040 7.932 7.932 7,013 +0.18(+2.37%)
Oct 09, 2023 7.805 7.805 7.748 7.748 1,294 -0.14(-1.73%)
Oct 06, 2023 7.918 8.044 7.820 7.884 93,072 +0.25(+3.33%)
Oct 05, 2023 7.630 7.630 7.630 7.630 109 -0.10(-1.29%)
Oct 04, 2023 7.730 7.780 7.730 7.730 767 +0.01(+0.13%)
Oct 03, 2023 7.780 7.780 7.680 7.720 21,338 +0.12(+1.58%)
Oct 02, 2023 7.600 7.600 7.600 7.600 425 -0.20(-2.56%)
Sep 29, 2023 7.890 7.890 7.800 7.800 1,448 +0.05(+0.59%)
Sep 28, 2023 7.805 7.805 7.754 7.754 8,173 +0.12(+1.56%)
Sep 27, 2023 7.678 7.798 7.610 7.635 53,391 -0.14(-1.80%)
Sep 26, 2023 7.910 7.910 7.707 7.775 4,564 +0.06(+0.71%)
Sep 25, 2023 7.690 7.720 7.690 7.720 1,195 -0.09(-1.15%)
Sep 22, 2023 7.940 7.940 7.800 7.810 4,352 +0.05(+0.64%)
Sep 21, 2023 7.760 7.760 7.620 7.760 1,049 -0.04(-0.51%)
Sep 20, 2023 7.760 7.900 7.760 7.800 12,937 -0.08(-1.02%)
Sep 19, 2023 7.945 7.945 7.880 7.880 25,748 +0.32(+4.23%)
Sep 18, 2023 7.910 7.910 7.560 7.560 1,359 -0.01(-0.13%)
Sep 15, 2023 7.650 7.755 7.570 7.570 14,556 -0.16(-2.07%)
Sep 14, 2023 7.740 7.740 7.730 7.730 8,372 +0.26(+3.48%)
Sep 13, 2023 7.440 7.524 7.440 7.470 4,085 +0.05(+0.74%)
Sep 12, 2023 7.400 7.415 7.300 7.415 8,801 -0.04(-0.52%)
Sep 11, 2023 7.360 7.454 7.225 7.454 10,966 +0.36(+5.13%)
Sep 08, 2023 7.250 7.330 7.090 7.090 6,350 -0.31(-4.24%)
Sep 07, 2023 7.350 7.404 7.350 7.404 3,105 +0.05(+0.67%)
Sep 06, 2023 7.355 7.355 7.355 7.355 830 +0.11(+1.45%)
Sep 05, 2023 7.362 7.572 7.250 7.250 10,136 -0.12(-1.57%)
Sep 01, 2023 7.300 7.440 7.300 7.366 4,190 +0.07(+0.90%)
Aug 31, 2023 7.390 7.498 7.300 7.300 4,020 -0.12(-1.64%)
Aug 30, 2023 7.468 7.468 7.422 7.422 84,660 +0.14(+1.95%)
Aug 29, 2023 7.448 7.490 7.280 7.280 24,754 -0.16(-2.15%)
Aug 28, 2023 7.290 7.565 7.190 7.440 4,370 +0.04(+0.54%)
Aug 25, 2023 7.383 7.400 7.383 7.400 1,624 +0.04(+0.48%)
Aug 24, 2023 7.230 7.473 7.150 7.365 6,047 +0.04(+0.61%)
Aug 23, 2023 7.316 7.425 7.316 7.320 18,385 -0.03(-0.41%)
Aug 22, 2023 7.250 7.350 7.240 7.350 47,446 +0.11(+1.52%)
Aug 21, 2023 7.372 7.480 7.240 7.240 2,050 -0.13(-1.71%)
Aug 18, 2023 7.366 7.366 7.366 7.366 987 -0.02(-0.32%)
Aug 17, 2023 7.470 7.652 7.390 7.390 17,487 -0.06(-0.81%)
Aug 16, 2023 7.596 7.596 7.410 7.450 26,549 -0.28(-3.57%)
Aug 15, 2023 7.726 7.726 7.726 7.726 15,113 -0.07(-0.95%)
Aug 14, 2023 7.862 7.920 7.630 7.800 10,190 +0.04(+0.50%)
Aug 11, 2023 7.761 7.761 7.761 7.761 3,940 -0.25(-3.17%)
Aug 09, 2023 8.015 39 -0.23(-2.85%)
Aug 07, 2023 8.250 42 +0.19(+2.36%)
Aug 04, 2023 8.038 8.060 7.920 8.060 9,400 -0.10(-1.18%)
Aug 03, 2023 8.100 8.156 8.100 8.156 510 +0.13(+1.63%)
Aug 02, 2023 7.980 8.025 7.980 8.025 64,117 -0.28(-3.31%)
Aug 01, 2023 8.300 8.300 8.270 8.300 7,768 +0.09(+1.15%)
Jul 31, 2023 8.404 8.404 8.206 8.206 4,451 +0.12(+1.43%)
Jul 28, 2023 8.090 8.090 8.090 8.090 1,376 -0.03(-0.42%)
Jul 27, 2023 8.030 8.124 8.030 8.124 1,854 -0.18(-2.11%)
Jul 26, 2023 8.300 8.320 8.250 8.300 21,086 +0.10(+1.22%)
Jul 25, 2023 8.250 8.250 8.040 8.200 17,811 +0.24(+3.02%)
Jul 24, 2023 8.248 8.248 7.960 7.960 4,753 -0.10(-1.24%)
Jul 21, 2023 8.060 8.250 8.060 8.060 596 -0.05(-0.62%)
Jul 20, 2023 8.150 8.220 8.000 8.110 178,259 -0.01(-0.07%)
Jul 19, 2023 8.080 8.116 8.080 8.116 1,424 +0.03(+0.41%)
Jul 18, 2023 8.150 8.150 8.020 8.083 14,526 +0.04(+0.51%)
Jul 17, 2023 8.210 8.210 7.900 8.041 18,558 +0.04(+0.52%)
Jul 14, 2023 8.000 8.000 8.000 8.000 2,503 +0.00(+0.00%)
Jul 13, 2023 8.000 8.112 7.965 8.000 34,288 +0.14(+1.78%)
Jul 12, 2023 8.000 8.000 7.800 7.860 29,986 +0.16(+2.08%)
Jul 11, 2023 7.750 7.750 7.630 7.700 906,405 +0.05(+0.67%)
Jul 10, 2023 7.600 7.902 7.600 7.649 9,105 -0.05(-0.60%)
Jul 07, 2023 7.815 7.868 7.695 7.695 3,717 -0.17(-2.20%)
Jul 06, 2023 7.846 7.868 7.728 7.868 22,781 -0.01(-0.09%)
Jul 05, 2023 7.875 7.875 7.752 7.875 13,008 +0.01(+0.13%)
Jul 03, 2023 7.865 7.865 7.865 7.865 2,000 +0.31(+4.03%)
Jun 30, 2023 7.850 7.910 7.560 7.560 7,071 +0.02(+0.27%)
Jun 29, 2023 7.556 7.556 7.540 7.540 1,205 -0.13(-1.72%)
Jun 28, 2023 7.550 7.764 7.550 7.672 37,416 -0.10(-1.26%)
Jun 27, 2023 7.960 7.960 7.770 7.770 19,460 +0.14(+1.83%)
Jun 26, 2023 7.700 7.849 7.630 7.630 1,747 -0.02(-0.26%)
Jun 23, 2023 7.650 7.650 7.650 7.650 2,049 -0.08(-1.09%)
Jun 22, 2023 7.820 7.820 7.690 7.734 6,846 -0.11(-1.35%)
Jun 21, 2023 7.860 7.860 7.840 7.840 12,283 -0.01(-0.13%)
Jun 20, 2023 7.850 7.850 7.850 7.850 550 +0.03(+0.38%)
Jun 16, 2023 7.845 7.845 7.750 7.820 9,481 +0.05(+0.64%)
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.