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 31, 2017 8.700 8.750 8.650 8.650 24,221 +0.07(+0.82%)
May 30, 2017 8.650 8.650 8.520 8.580 50,548 -0.02(-0.23%)
May 26, 2017 8.490 8.600 8.490 8.600 33,102 +0.09(+1.06%)
May 25, 2017 8.510 8.600 8.510 8.510 4,829 -0.10(-1.21%)
May 24, 2017 8.492 8.614 8.492 8.614 26,924 +0.10(+1.22%)
May 23, 2017 8.500 8.702 8.500 8.510 2,294 +0.00(+0.00%)
May 22, 2017 8.500 8.510 8.500 8.510 1,789 +0.03(+0.35%)
May 19, 2017 8.480 8.480 8.480 8.480 136 -0.22(-2.53%)
May 18, 2017 8.670 8.715 8.670 8.700 2,754 +0.00(+0.00%)
May 17, 2017 8.758 8.758 8.690 8.700 3,958 -0.05(-0.62%)
May 16, 2017 8.754 8.754 8.754 8.754 337 +0.05(+0.62%)
May 15, 2017 8.750 8.780 8.610 8.700 54,325 +0.12(+1.40%)
May 12, 2017 8.700 8.700 8.580 8.580 16,500 -0.02(-0.23%)
May 11, 2017 8.550 8.650 8.500 8.600 19,847 -0.01(-0.12%)
May 10, 2017 8.555 8.690 8.555 8.610 16,761 +0.05(+0.58%)
May 09, 2017 8.480 8.600 8.480 8.560 245,946 +0.03(+0.35%)
May 08, 2017 8.410 8.550 8.350 8.530 250,316 +0.05(+0.59%)
May 05, 2017 8.410 8.480 8.410 8.480 19,422 +0.05(+0.59%)
May 04, 2017 8.400 8.550 8.400 8.430 73,415 +0.30(+3.69%)
May 03, 2017 8.131 8.320 8.110 8.130 28,656 +0.03(+0.37%)
May 02, 2017 8.100 8.100 8.080 8.100 1,604 +0.00(+0.00%)
May 01, 2017 8.100 8.140 8.100 8.100 2,671 +0.01(+0.12%)
Apr 28, 2017 8.080 8.090 8.080 8.090 2,686 -0.07(-0.86%)
Apr 27, 2017 8.080 8.250 8.080 8.160 41,838 +0.06(+0.75%)
Apr 26, 2017 8.010 8.145 8.010 8.099 10,934 +0.06(+0.74%)
Apr 25, 2017 8.150 8.220 8.040 8.040 13,577 -0.08(-0.99%)
Apr 24, 2017 8.000 8.120 8.000 8.120 3,467 +0.27(+3.44%)
Apr 21, 2017 8.100 8.100 7.800 7.850 49,329 -0.22(-2.73%)
Apr 20, 2017 7.800 8.070 7.800 8.070 10,469 +0.25(+3.20%)
Apr 19, 2017 7.820 7.870 7.820 7.820 13,194 -0.11(-1.39%)
Apr 18, 2017 7.843 7.930 7.810 7.930 3,491 -0.07(-0.88%)
Apr 17, 2017 8.035 8.035 7.870 8.000 3,592 -0.14(-1.72%)
Apr 13, 2017 7.920 8.170 7.920 8.140 4,086 -0.06(-0.73%)
Apr 12, 2017 8.000 8.320 8.000 8.200 4,901 +0.12(+1.49%)
Apr 11, 2017 8.080 8.290 8.080 8.080 6,996 +0.07(+0.87%)
Apr 10, 2017 8.320 8.320 8.010 8.010 32,540 +0.00(+0.00%)
Apr 07, 2017 8.200 8.200 8.010 8.010 5,464 -0.04(-0.44%)
Apr 06, 2017 8.050 8.180 8.010 8.045 8,823 +0.03(+0.31%)
Apr 05, 2017 7.960 8.075 7.960 8.020 5,534 +0.12(+1.52%)
Apr 04, 2017 7.900 8.050 7.900 7.900 4,014 -0.07(-0.88%)
Apr 03, 2017 8.000 8.000 7.860 7.970 4,964 -0.17(-2.11%)
Mar 31, 2017 8.060 8.142 8.060 8.142 6,672 +0.08(+1.02%)
Mar 30, 2017 8.060 8.060 8.060 8.060 3,647 +0.04(+0.50%)
Mar 29, 2017 8.000 8.135 8.000 8.020 28,699 -0.08(-0.99%)
Mar 28, 2017 8.000 8.100 8.000 8.100 6,428 +0.02(+0.25%)
Mar 27, 2017 8.000 8.080 8.000 8.080 9,638 +0.08(+1.00%)
Mar 24, 2017 8.000 8.150 8.000 8.000 3,209 -0.10(-1.23%)
Mar 23, 2017 8.000 8.160 8.000 8.100 1,557 +0.05(+0.60%)
Mar 22, 2017 8.170 8.170 8.000 8.051 31,140 +0.01(+0.14%)
Mar 21, 2017 8.000 8.180 8.000 8.040 2,226 +0.02(+0.25%)
Mar 20, 2017 8.050 8.070 8.010 8.020 12,782 +0.02(+0.25%)
Mar 17, 2017 8.000 8.000 8.000 8.000 833 -0.07(-0.87%)
Mar 16, 2017 8.250 8.250 8.070 8.070 3,560 +0.04(+0.56%)
Mar 15, 2017 7.950 8.025 7.950 8.025 7,619 +0.08(+1.07%)
Mar 14, 2017 7.960 8.240 7.940 7.940 5,017 -0.08(-1.00%)
Mar 13, 2017 7.980 8.062 7.980 8.020 6,500 +0.10(+1.26%)
Mar 10, 2017 8.010 8.027 7.920 7.920 13,067 -0.07(-0.88%)
Mar 09, 2017 8.158 8.160 7.990 7.990 15,511 +0.00(+0.00%)
Mar 08, 2017 7.930 7.990 7.930 7.990 2,644 -0.01(-0.08%)
Mar 07, 2017 8.190 8.190 7.996 7.996 21,202 +0.05(+0.58%)
Mar 06, 2017 7.950 8.018 7.950 7.950 21,084 -0.06(-0.75%)
Mar 03, 2017 8.010 8.150 8.010 8.010 23,629 -0.01(-0.12%)
Mar 02, 2017 8.020 8.020 8.020 8.020 5,560 -0.01(-0.12%)
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.