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 29, 2009 8.800 8.950 8.800 8.820 4,123 +0.22(+2.56%)
May 28, 2009 8.350 8.600 8.350 8.600 1,936 +0.00(+0.00%)
May 27, 2009 8.901 8.901 8.600 8.600 8,624 +0.10(+1.18%)
May 26, 2009 8.530 8.530 8.500 8.500 16,134 +0.08(+0.95%)
May 22, 2009 8.420 8.420 8.420 8.420 2,817 +0.02(+0.24%)
May 21, 2009 8.350 8.400 8.350 8.400 840 -0.10(-1.18%)
May 20, 2009 8.900 8.950 8.500 8.500 3,768 -0.60(-6.59%)
May 19, 2009 8.650 9.100 8.650 9.100 13,686 +0.70(+8.33%)
May 18, 2009 8.400 8.440 8.350 8.400 4,706 +0.45(+5.66%)
May 15, 2009 8.150 8.290 7.950 7.950 1,569 -0.25(-3.05%)
May 14, 2009 8.000 8.200 8.000 8.200 9,826 +0.25(+3.14%)
May 13, 2009 7.925 8.000 7.900 7.950 27,763 -0.40(-4.79%)
May 12, 2009 8.650 8.680 8.350 8.350 5,332 -0.30(-3.47%)
May 11, 2009 8.500 8.650 8.500 8.650 13,396 -0.05(-0.57%)
May 08, 2009 8.650 8.853 8.600 8.700 11,820 +0.55(+6.75%)
May 07, 2009 8.150 8.150 8.150 8.150 174 +0.05(+0.62%)
May 06, 2009 8.050 8.180 8.050 8.100 3,660 +0.45(+5.88%)
May 05, 2009 7.813 7.813 7.550 7.650 17,980 +0.50(+6.99%)
May 04, 2009 7.200 7.400 7.100 7.150 14,562 -0.10(-1.38%)
May 01, 2009 7.090 7.350 6.950 7.250 5,340 +0.25(+3.57%)
Apr 30, 2009 7.050 7.050 6.750 7.000 3,687 +0.20(+2.94%)
Apr 29, 2009 7.000 7.000 6.800 6.800 3,210 +0.00(+0.00%)
Apr 28, 2009 6.500 6.800 6.500 6.800 1,370 +0.05(+0.74%)
Apr 27, 2009 6.650 6.750 6.650 6.750 1,741 -0.12(-1.75%)
Apr 24, 2009 6.850 6.994 6.850 6.870 4,579 +0.27(+4.09%)
Apr 23, 2009 6.600 6.850 6.600 6.600 2,120 -0.19(-2.80%)
Apr 22, 2009 6.790 6.790 6.790 6.790 866 -0.06(-0.88%)
Apr 21, 2009 6.580 6.850 6.400 6.850 15,711 +0.25(+3.79%)
Apr 20, 2009 6.900 6.850 6.600 6.600 1,736 -0.40(-5.71%)
Apr 17, 2009 6.800 7.250 6.800 7.000 2,456 -0.10(-1.41%)
Apr 16, 2009 7.200 7.300 7.100 7.100 3,129 +0.10(+1.43%)
Apr 14, 2009 7.000 7.000 7.000 0 +0.10(+1.45%)
Apr 13, 2009 6.850 6.900 6.800 6.900 5,923 -0.23(-3.23%)
Apr 09, 2009 6.700 7.150 6.700 7.130 15,149 +0.83(+13.17%)
Apr 08, 2009 6.380 6.380 6.300 6.300 3,821 -0.10(-1.56%)
Apr 07, 2009 6.500 6.500 6.400 6.400 2,588 -0.35(-5.19%)
Apr 06, 2009 6.650 6.750 6.450 6.750 7,146 +0.40(+6.30%)
Apr 03, 2009 6.704 6.704 6.340 6.350 5,838 -0.30(-4.51%)
Apr 02, 2009 5.750 6.650 5.750 6.650 469 +0.78(+13.29%)
Apr 01, 2009 5.860 5.870 5.860 5.870 1,743 +0.42(+7.71%)
Mar 31, 2009 5.450 5.450 5.450 5.450 1,805 +0.40(+7.92%)
Mar 30, 2009 5.000 5.200 5.000 5.050 6,448 -0.70(-12.17%)
Mar 26, 2009 5.421 5.787 5.350 5.750 1,004,222 +0.50(+9.52%)
Mar 25, 2009 5.750 5.750 5.250 5.250 3,504 -0.57(-9.74%)
Mar 24, 2009 5.800 5.817 5.700 5.817 19,077 -0.08(-1.41%)
Mar 23, 2009 5.828 5.900 5.828 5.900 1,253,611 +0.47(+8.66%)
Mar 20, 2009 5.200 5.430 5.050 5.430 100,578 -1.37(-20.15%)
Mar 19, 2009 7.050 7.050 6.800 6.800 2,530 +0.80(+13.33%)
Mar 18, 2009 6.000 6.250 6.000 6.000 14,910 -0.25(-4.00%)
Mar 17, 2009 6.250 6.350 6.200 6.250 2,536 +0.20(+3.31%)
Mar 16, 2009 5.992 6.050 5.800 6.050 9,359 +0.45(+8.04%)
Mar 13, 2009 5.600 5.650 5.600 5.600 1,216 +0.30(+5.66%)
Mar 12, 2009 5.248 5.300 5.248 5.300 1,670 +0.30(+6.00%)
Mar 11, 2009 5.300 5.300 5.000 5.000 14,726 -0.60(-10.71%)
Mar 10, 2009 5.190 5.600 5.190 5.600 10,546 +1.00(+21.74%)
Mar 09, 2009 4.750 4.750 4.400 4.600 17,547 -0.20(-4.17%)
Mar 06, 2009 5.000 5.209 4.800 4.800 67,566 -0.30(-5.88%)
Mar 05, 2009 5.050 5.100 5.050 5.100 1,583 -0.40(-7.27%)
Mar 04, 2009 5.500 5.600 5.400 5.500 15,243 +0.25(+4.76%)
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.