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 29, 2020 4.480 4.625 4.480 4.590 60,900 -0.21(-4.37%)
May 28, 2020 4.700 4.800 4.645 4.800 71,733 +0.08(+1.80%)
May 27, 2020 4.780 4.780 4.715 4.715 2,150 -0.03(-0.53%)
May 26, 2020 4.840 4.840 4.587 4.740 43,147 +0.15(+3.27%)
May 22, 2020 4.450 4.643 4.450 4.590 11,700 -0.36(-7.27%)
May 20, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
May 19, 2020 4.990 5.000 4.950 4.950 20,431 +0.05(+1.02%)
May 18, 2020 4.990 4.990 4.830 4.900 1,601 +0.31(+6.75%)
May 15, 2020 4.678 4.678 4.590 4.590 4,900 -0.13(-2.86%)
May 14, 2020 4.725 4.725 4.725 4.725 687 +0.03(+0.75%)
May 13, 2020 4.915 5.000 4.690 4.690 15,005 -0.35(-7.04%)
May 12, 2020 4.963 5.045 4.880 5.045 5,587 -0.00(-0.10%)
May 11, 2020 5.061 5.162 5.050 5.050 1,317 +0.02(+0.40%)
May 08, 2020 5.000 5.070 4.930 5.030 8,000 +0.18(+3.69%)
May 07, 2020 5.000 5.000 4.851 4.851 20,497 -0.02(-0.39%)
May 06, 2020 4.950 4.950 4.870 4.870 116,431 -0.08(-1.62%)
May 05, 2020 4.900 4.950 4.850 4.950 397,262 +0.06(+1.23%)
May 04, 2020 5.040 5.040 4.760 4.890 2,325 -0.11(-2.20%)
May 01, 2020 5.110 5.110 5.000 5.000 4,000 -0.11(-2.06%)
Apr 30, 2020 5.155 5.170 5.050 5.105 17,040 -0.12(-2.30%)
Apr 29, 2020 5.270 5.270 5.090 5.225 15,936 +0.12(+2.45%)
Apr 28, 2020 5.000 5.228 5.000 5.100 4,246 +0.07(+1.45%)
Apr 27, 2020 4.960 5.100 4.960 5.027 7,308 +0.14(+2.80%)
Apr 24, 2020 4.953 4.987 4.890 4.890 11,400 -0.03(-0.57%)
Apr 23, 2020 4.950 5.069 4.870 4.918 26,803 +0.13(+2.67%)
Apr 22, 2020 4.935 5.025 4.790 4.790 25,072 -0.05(-1.03%)
Apr 21, 2020 4.870 4.931 4.720 4.840 129,451 -0.27(-5.28%)
Apr 20, 2020 5.095 5.135 4.950 5.110 6,774 -0.04(-0.78%)
Apr 17, 2020 5.100 5.170 4.920 5.150 24,100 +0.30(+6.19%)
Apr 16, 2020 5.070 5.070 4.850 4.850 84,236 -0.01(-0.21%)
Apr 15, 2020 5.142 5.142 4.860 4.860 34,053 -0.31(-6.00%)
Apr 14, 2020 5.270 5.414 5.170 5.170 29,721 -0.00(-0.10%)
Apr 13, 2020 5.200 5.200 5.175 5.175 588 -0.07(-1.33%)
Apr 09, 2020 5.230 5.380 5.100 5.245 12,400 +0.25(+4.90%)
Apr 08, 2020 5.000 5.000 5.000 5.000 7,111 -0.10(-1.96%)
Apr 07, 2020 5.042 5.203 5.000 5.100 106,839 +0.11(+2.20%)
Apr 06, 2020 5.000 5.170 4.890 4.990 376,815 +0.42(+9.19%)
Apr 03, 2020 4.848 4.848 4.570 4.570 11,900 -0.16(-3.38%)
Apr 02, 2020 5.000 5.000 4.650 4.730 14,649 -0.20(-4.06%)
Apr 01, 2020 5.230 5.230 4.810 4.930 111,780 -0.53(-9.71%)
Mar 31, 2020 5.460 5.460 5.460 5.460 571 +0.01(+0.18%)
Mar 30, 2020 5.390 5.650 5.390 5.450 16,494 -0.38(-6.59%)
Mar 27, 2020 5.750 5.835 5.420 5.835 4,800 -0.17(-2.76%)
Mar 26, 2020 5.875 6.027 5.875 6.000 6,002 +0.27(+4.71%)
Mar 25, 2020 5.800 6.000 5.730 5.730 46,379 -0.36(-5.91%)
Mar 24, 2020 5.510 6.090 5.510 6.090 5,802 +0.83(+15.78%)
Mar 23, 2020 5.570 5.810 5.260 5.260 46,355 -0.24(-4.36%)
Mar 20, 2020 5.580 5.880 5.500 5.500 322,000 -0.30(-5.17%)
Mar 19, 2020 5.720 5.800 5.470 5.800 3,191 +0.36(+6.67%)
Mar 18, 2020 5.826 6.000 5.438 5.438 19,433 -0.27(-4.77%)
Mar 17, 2020 6.140 6.140 5.410 5.710 171,765 +0.21(+3.82%)
Mar 16, 2020 4.900 5.730 4.900 5.500 57,191 -0.15(-2.65%)
Mar 13, 2020 5.660 5.940 5.650 5.650 159,800 +0.00(+0.00%)
Mar 12, 2020 5.940 5.940 5.520 5.650 11,834 -0.44(-7.30%)
Mar 11, 2020 6.150 6.210 5.950 6.095 8,359 -0.11(-1.69%)
Mar 10, 2020 6.140 6.270 5.950 6.200 53,030 +0.08(+1.31%)
Mar 09, 2020 6.260 6.285 5.950 6.120 28,560 -0.18(-2.86%)
Mar 06, 2020 6.300 6.300 6.300 6.300 700 +0.00(+0.00%)
Mar 05, 2020 6.300 6.587 6.300 6.300 15,327 -0.24(-3.67%)
Mar 04, 2020 6.500 6.564 6.470 6.540 17,338 -0.00(-0.08%)
Mar 03, 2020 6.560 6.713 6.470 6.545 27,983 -0.08(-1.15%)
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.