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, 2019 7.890 7.890 7.890 7.890 300 -0.19(-2.35%)
May 30, 2019 8.132 8.132 8.080 8.080 23,474 +0.01(+0.12%)
May 29, 2019 8.237 8.237 8.070 8.070 8,195 -0.20(-2.36%)
May 28, 2019 8.140 8.285 8.120 8.265 13,591 +0.08(+1.01%)
May 24, 2019 8.315 8.315 8.182 8.182 800 +0.07(+0.89%)
May 23, 2019 8.110 8.110 8.110 8.110 2,020 -0.14(-1.70%)
May 22, 2019 8.250 8.250 8.250 8.250 1,391 -0.03(-0.30%)
May 21, 2019 8.120 8.275 8.120 8.275 23,651 +0.21(+2.54%)
May 20, 2019 8.102 8.102 8.020 8.070 2,162 -0.21(-2.54%)
May 17, 2019 8.370 8.370 8.280 8.280 7,800 -0.10(-1.13%)
May 16, 2019 8.500 8.500 8.210 8.375 7,664 +0.11(+1.27%)
May 15, 2019 8.445 8.445 8.270 8.270 4,676 +0.05(+0.61%)
May 14, 2019 8.430 8.430 8.210 8.220 5,412 -0.26(-3.07%)
May 13, 2019 8.462 8.480 8.300 8.480 1,717 +0.20(+2.42%)
May 10, 2019 8.270 8.400 8.270 8.280 14,000 -0.02(-0.24%)
May 09, 2019 8.280 8.300 8.280 8.300 2,685 -0.05(-0.60%)
May 08, 2019 8.412 8.414 8.350 8.350 4,233 -0.22(-2.57%)
May 07, 2019 8.410 8.570 8.410 8.570 5,782 -0.18(-2.06%)
May 06, 2019 8.650 8.750 8.500 8.750 13,303 -0.14(-1.57%)
May 03, 2019 8.750 8.900 8.680 8.890 82,100 +0.46(+5.46%)
May 02, 2019 8.470 8.615 8.420 8.430 13,839 -0.10(-1.17%)
May 01, 2019 8.460 8.640 8.460 8.530 3,607 +0.07(+0.83%)
Apr 30, 2019 8.580 8.580 8.450 8.460 7,250 -0.04(-0.47%)
Apr 29, 2019 8.400 8.660 8.400 8.500 2,410 +0.11(+1.31%)
Apr 26, 2019 8.390 8.390 8.390 8.390 2,300 +0.10(+1.21%)
Apr 25, 2019 8.363 8.363 8.290 8.290 2,194 -0.21(-2.41%)
Apr 24, 2019 8.475 8.552 8.350 8.495 5,890 -0.03(-0.35%)
Apr 23, 2019 8.535 8.555 8.400 8.525 15,728 -0.16(-1.90%)
Apr 22, 2019 8.443 8.690 8.443 8.690 2,973 +0.18(+2.12%)
Apr 17, 2019 8.510 8.510 8.510 0 +0.06(+0.71%)
Apr 16, 2019 8.530 8.530 8.440 8.450 7,933 +0.08(+0.96%)
Apr 15, 2019 8.400 8.426 8.370 8.370 2,456 -0.05(-0.59%)
Apr 12, 2019 8.410 8.565 8.410 8.420 32,200 -0.01(-0.12%)
Apr 11, 2019 8.465 8.465 8.330 8.430 26,669 +0.13(+1.57%)
Apr 10, 2019 8.465 8.580 8.300 8.300 8,865 -0.06(-0.72%)
Apr 09, 2019 8.485 8.500 8.300 8.360 11,184 +0.06(+0.72%)
Apr 08, 2019 8.280 8.550 8.280 8.300 6,111 -0.20(-2.35%)
Apr 05, 2019 8.348 8.500 8.340 8.500 24,500 +0.09(+1.07%)
Apr 04, 2019 8.410 8.410 8.410 1 +0.00(+0.00%)
Apr 03, 2019 8.440 8.470 8.410 8.410 2,723 +0.09(+1.08%)
Apr 02, 2019 8.320 8.410 8.320 8.320 2,164 +0.08(+0.97%)
Apr 01, 2019 8.160 8.340 8.160 8.240 24,296 +0.23(+2.87%)
Mar 29, 2019 8.024 8.110 8.010 8.010 6,100 -0.05(-0.62%)
Mar 28, 2019 8.030 8.075 8.010 8.060 37,118 +0.06(+0.79%)
Mar 27, 2019 8.090 8.090 7.997 7.997 9,739 -0.06(-0.79%)
Mar 26, 2019 8.045 8.060 8.035 8.060 13,089 +0.05(+0.62%)
Mar 25, 2019 8.040 8.055 7.930 8.010 109,911 -0.03(-0.37%)
Mar 22, 2019 8.125 8.125 8.040 8.040 7,600 -0.19(-2.31%)
Mar 21, 2019 8.165 8.230 8.146 8.230 871 +0.03(+0.37%)
Mar 20, 2019 8.120 8.200 8.120 8.200 7,212 +0.04(+0.54%)
Mar 18, 2019 8.220 8.220 8.140 8.156 3,325 +0.02(+0.20%)
Mar 15, 2019 8.140 8.220 8.120 8.140 13,700 +0.07(+0.87%)
Mar 14, 2019 8.200 8.200 8.070 8.070 11,373 -0.04(-0.49%)
Mar 13, 2019 8.070 8.135 8.070 8.110 6,805 +0.06(+0.75%)
Mar 12, 2019 8.171 8.171 8.050 8.050 31,140 -0.06(-0.74%)
Mar 11, 2019 8.145 8.150 8.080 8.110 6,129 +0.10(+1.25%)
Mar 08, 2019 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Mar 07, 2019 8.135 8.135 8.000 8.000 3,114 -0.08(-0.99%)
Mar 06, 2019 8.090 8.150 8.080 8.080 2,524 -0.14(-1.70%)
Mar 05, 2019 8.060 8.220 8.050 8.220 2,215 +0.19(+2.37%)
Mar 04, 2019 8.100 8.100 8.030 8.030 5,429 +0.02(+0.25%)
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.