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, 2023 7.290 7.315 7.290 7.315 10,901 -0.10(-1.34%)
May 30, 2023 7.388 7.470 7.360 7.415 11,476 +0.03(+0.47%)
May 26, 2023 7.490 7.605 7.380 7.380 24,116 -0.11(-1.47%)
May 25, 2023 7.550 7.550 7.490 7.490 42,455 +0.15(+2.04%)
May 24, 2023 7.290 7.392 7.290 7.340 6,207 -0.21(-2.78%)
May 23, 2023 7.610 7.610 7.520 7.550 12,179 -0.06(-0.79%)
May 22, 2023 7.610 7.640 7.520 7.610 13,718 +0.07(+0.93%)
May 19, 2023 7.500 7.652 7.500 7.540 18,581 +0.07(+0.96%)
May 18, 2023 7.550 7.550 7.468 7.468 7,017 +0.02(+0.24%)
May 17, 2023 7.510 7.510 7.370 7.450 5,622 -0.06(-0.75%)
May 15, 2023 7.506 1,096 +0.11(+1.43%)
May 12, 2023 7.350 7.400 7.350 7.400 1,927 -0.05(-0.67%)
May 11, 2023 7.425 7.450 7.398 7.450 6,378 -0.11(-1.40%)
May 10, 2023 7.600 7.610 7.556 7.556 5,448 -0.08(-1.02%)
May 09, 2023 7.535 7.634 7.400 7.634 4,979 +0.20(+2.75%)
May 08, 2023 7.360 7.577 7.360 7.430 4,896 -0.09(-1.17%)
May 05, 2023 7.450 7.600 7.450 7.518 50,918 +0.07(+0.91%)
May 03, 2023 7.450 20 +0.13(+1.78%)
May 02, 2023 7.520 7.575 7.320 7.320 69,542 +0.12(+1.67%)
May 01, 2023 7.175 7.320 7.080 7.200 1,808 +0.10(+1.41%)
Apr 28, 2023 7.220 7.295 7.070 7.100 6,357 -0.11(-1.53%)
Apr 27, 2023 7.146 7.210 7.110 7.210 12,411 +0.18(+2.56%)
Apr 26, 2023 7.050 7.100 6.950 7.030 2,111 -0.05(-0.78%)
Apr 25, 2023 7.140 7.140 7.070 7.085 48,977 -0.00(-0.07%)
Apr 24, 2023 7.185 7.185 7.090 7.090 58,874 +0.08(+1.11%)
Apr 21, 2023 7.012 7.012 7.012 7.012 1,779 -0.14(-1.90%)
Apr 20, 2023 7.089 7.155 7.081 7.148 78,584 -0.00(-0.06%)
Apr 19, 2023 7.089 7.152 7.089 7.152 1,623 -0.04(-0.60%)
Apr 18, 2023 7.174 7.195 7.090 7.195 9,060 +0.08(+1.20%)
Apr 17, 2023 7.228 7.228 7.110 7.110 15,728 -0.10(-1.39%)
Apr 14, 2023 7.200 7.258 7.200 7.210 12,294 +0.10(+1.48%)
Apr 13, 2023 7.074 7.118 7.074 7.105 9,378 +0.12(+1.79%)
Apr 12, 2023 7.030 7.030 6.980 6.980 24,816 -0.05(-0.71%)
Apr 11, 2023 6.946 7.030 6.920 7.030 24,903 +0.20(+2.93%)
Apr 10, 2023 6.970 6.970 6.830 6.830 4,021 -0.14(-2.01%)
Apr 06, 2023 6.890 7.098 6.890 6.970 16,462 +0.11(+1.54%)
Apr 05, 2023 6.820 6.864 6.810 6.864 1,644 -0.02(-0.31%)
Apr 04, 2023 6.895 6.895 6.885 6.885 1,878 +0.08(+1.22%)
Mar 31, 2023 6.802 5,114 -0.11(-1.62%)
Mar 30, 2023 6.810 6.914 6.810 6.914 6,004 +0.13(+1.98%)
Mar 29, 2023 6.805 6.805 6.778 6.780 4,547 +0.09(+1.35%)
Mar 28, 2023 6.670 6.690 6.670 6.690 1,288 +0.04(+0.60%)
Mar 27, 2023 6.640 6.724 6.590 6.650 26,588 +0.03(+0.45%)
Mar 24, 2023 6.620 6.620 6.620 6.620 496 -0.08(-1.19%)
Mar 23, 2023 6.784 6.784 6.700 6.700 1,988 -0.17(-2.47%)
Mar 22, 2023 6.880 6.880 6.870 6.870 748 +0.13(+1.93%)
Mar 21, 2023 6.700 6.740 6.690 6.740 39,784 +0.08(+1.23%)
Mar 20, 2023 6.590 6.658 6.575 6.658 23,468 -0.12(-1.80%)
Mar 16, 2023 6.780 74 +0.14(+2.08%)
Mar 15, 2023 6.680 6.680 6.480 6.642 41,128 -0.43(-6.05%)
Mar 14, 2023 7.029 7.070 7.007 7.070 8,526 +0.18(+2.63%)
Mar 13, 2023 6.870 6.888 6.868 6.888 7,535 -0.11(-1.59%)
Mar 10, 2023 7.010 7.230 7.000 7.000 23,054 -0.23(-3.18%)
Mar 09, 2023 7.330 7.330 7.230 7.230 200 -0.22(-2.90%)
Mar 08, 2023 7.564 7.564 7.424 7.446 6,001 -0.01(-0.19%)
Mar 03, 2023 7.460 2,619 +0.14(+1.98%)
Mar 02, 2023 7.349 7.349 7.315 7.315 3,317 -0.31(-4.08%)
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.