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

HSBC Holdings Plc (OP: HBCYF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 22, 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, 2018 9.580 9.680 9.490 9.490 9,628 -0.01(-0.11%)
May 30, 2018 9.400 9.645 9.400 9.500 9,519 -0.13(-1.35%)
May 29, 2018 9.460 9.630 9.460 9.630 2,307 -0.16(-1.63%)
May 25, 2018 9.790 9.790 9.790 0 +0.12(+1.24%)
May 24, 2018 9.852 9.852 9.610 9.670 18,959 -0.07(-0.72%)
May 23, 2018 9.780 9.960 9.740 9.740 22,531 -0.36(-3.56%)
May 22, 2018 9.950 10.10 9.950 10.10 10,660 +0.36(+3.70%)
May 21, 2018 9.750 9.780 9.740 9.740 12,032 +0.00(+0.00%)
May 18, 2018 9.970 9.970 9.740 9.740 4,209 -0.18(-1.81%)
May 17, 2018 9.690 9.920 9.690 9.920 5,009 +0.12(+1.22%)
May 16, 2018 9.810 9.820 9.800 9.800 6,658 -0.10(-1.06%)
May 15, 2018 9.830 9.905 9.830 9.905 12,474 -0.02(-0.15%)
May 14, 2018 9.840 10.02 9.840 9.920 8,802 +0.02(+0.20%)
May 11, 2018 9.830 9.900 9.830 9.900 13,595 +0.14(+1.43%)
May 10, 2018 9.755 9.880 9.640 9.760 6,076 +0.12(+1.24%)
May 09, 2018 9.580 9.810 9.580 9.640 1,210 -0.02(-0.21%)
May 07, 2018 9.660 9.660 9.660 8 +0.04(+0.42%)
May 04, 2018 9.470 9.710 9.460 9.620 21,003 -0.13(-1.33%)
May 03, 2018 9.850 9.850 9.710 9.750 3,044 -0.20(-2.01%)
May 02, 2018 9.800 9.980 9.800 9.950 908 -0.03(-0.30%)
May 01, 2018 9.800 9.980 9.700 9.980 46,384 +0.13(+1.32%)
Apr 30, 2018 9.928 9.928 9.850 9.850 4,950 +0.06(+0.61%)
Apr 27, 2018 9.740 9.880 9.740 9.790 4,543 -0.07(-0.71%)
Apr 26, 2018 9.990 9.990 9.750 9.860 833 -0.01(-0.05%)
Apr 25, 2018 9.980 9.990 9.740 9.865 3,394 +0.12(+1.18%)
Apr 24, 2018 9.750 9.750 9.750 9.750 4,840 +0.01(+0.10%)
Apr 23, 2018 9.730 9.833 9.730 9.740 34,044 -0.07(-0.71%)
Apr 20, 2018 9.960 9.960 9.735 9.810 2,536 +0.08(+0.77%)
Apr 19, 2018 9.650 9.790 9.650 9.735 2,872 +0.27(+2.91%)
Apr 18, 2018 9.450 9.460 9.450 9.460 1,781 -0.08(-0.84%)
Apr 17, 2018 9.540 9.760 9.540 9.540 18,324 +0.03(+0.32%)
Apr 16, 2018 9.760 9.760 9.500 9.510 9,740 -0.05(-0.52%)
Apr 13, 2018 9.630 9.630 9.560 9.560 7,021 +0.00(+0.00%)
Apr 12, 2018 9.520 9.810 9.520 9.560 7,080 -0.10(-1.04%)
Apr 11, 2018 9.500 9.720 9.500 9.660 119,485 +0.22(+2.28%)
Apr 10, 2018 9.410 9.528 9.410 9.444 58,563 +0.08(+0.90%)
Apr 09, 2018 9.320 9.412 9.320 9.360 6,014 +0.14(+1.52%)
Apr 06, 2018 9.220 9.220 9.220 9.220 2,272 -0.23(-2.43%)
Apr 05, 2018 9.260 9.500 9.260 9.450 14,396 +0.19(+2.05%)
Apr 04, 2018 9.210 9.390 9.200 9.260 8,676 +0.05(+0.54%)
Apr 03, 2018 9.340 9.460 9.190 9.210 21,958 -0.32(-3.36%)
Apr 02, 2018 9.250 9.530 9.250 9.530 1,265 +0.10(+1.06%)
Mar 29, 2018 9.430 9.430 9.430 0 +0.20(+2.17%)
Mar 28, 2018 9.230 9.560 9.230 9.230 13,203 -0.13(-1.39%)
Mar 27, 2018 9.370 9.600 9.360 9.360 2,770 -0.13(-1.42%)
Mar 26, 2018 9.380 9.650 9.310 9.495 12,583 -0.02(-0.16%)
Mar 23, 2018 9.380 9.510 9.289 9.510 2,759 +0.10(+1.06%)
Mar 22, 2018 9.600 9.600 9.410 9.410 55,564 -0.20(-2.08%)
Mar 21, 2018 9.630 9.630 9.610 9.610 834 -0.19(-1.97%)
Mar 20, 2018 9.910 9.910 9.660 9.803 3,514 +0.06(+0.65%)
Mar 19, 2018 9.740 9.740 9.650 9.740 4,387 -0.06(-0.61%)
Mar 16, 2018 9.700 9.920 9.690 9.800 23,203 +0.25(+2.62%)
Mar 15, 2018 9.580 9.690 9.550 9.550 2,305 +0.01(+0.13%)
Mar 14, 2018 9.760 9.760 9.490 9.538 10,841 -0.05(-0.54%)
Mar 13, 2018 9.640 9.840 9.590 9.590 9,507 -0.05(-0.52%)
Mar 12, 2018 9.640 9.640 9.640 9.640 189 -0.14(-1.43%)
Mar 09, 2018 9.920 9.920 9.780 9.780 3,153 +0.22(+2.30%)
Mar 08, 2018 9.560 9.560 9.560 9.560 500 -0.27(-2.75%)
Mar 07, 2018 9.570 9.840 9.570 9.830 9,870 +0.21(+2.18%)
Mar 06, 2018 9.880 9.880 9.620 9.620 1,991 -0.06(-0.62%)
Mar 05, 2018 9.680 9.680 9.680 9.680 3,718 -0.02(-0.21%)
Mar 02, 2018 9.706 9.860 9.680 9.700 2,913 +0.01(+0.10%)
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.