Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.850 -0.350 (-3.80%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 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 (%)
Nov 22, 2024 9.170 9.170 8.850 8.850 2,720 -0.35(-3.80%)
Nov 21, 2024 9.200 9.200 8.870 9.200 1,139 +0.12(+1.38%)
Nov 20, 2024 9.200 9.230 8.900 9.075 12,852 -0.11(-1.14%)
Nov 19, 2024 8.963 9.180 8.850 9.180 2,414 +0.12(+1.38%)
Nov 18, 2024 9.150 9.150 8.890 9.055 5,410 +0.20(+2.29%)
Nov 15, 2024 8.860 9.000 8.650 8.852 28,460 +0.15(+1.75%)
Nov 14, 2024 8.942 8.975 8.700 8.700 8,892 -0.01(-0.10%)
Nov 13, 2024 8.857 9.122 8.650 8.709 7,369 +0.01(+0.10%)
Nov 11, 2024 8.700 63 -0.15(-1.69%)
Nov 08, 2024 9.202 9.202 8.610 8.850 1,352 -0.33(-3.64%)
Nov 07, 2024 9.184 9.184 9.100 9.184 6,521 -0.22(-2.30%)
Nov 06, 2024 9.100 9.400 9.100 9.400 9,031 +0.19(+2.05%)
Nov 05, 2024 9.370 9.370 9.110 9.211 6,762 -0.09(-0.95%)
Nov 04, 2024 9.310 9.310 9.300 9.300 878 -0.01(-0.11%)
Nov 01, 2024 9.050 9.310 9.050 9.310 3,653 +0.09(+0.92%)
Oct 31, 2024 9.250 9.250 9.050 9.225 2,428 +0.16(+1.82%)
Oct 30, 2024 9.363 9.363 9.060 9.060 19,946 +0.06(+0.67%)
Oct 29, 2024 9.150 9.240 9.000 9.000 23,878 +0.30(+3.45%)
Oct 28, 2024 8.900 9.000 8.660 8.700 17,698 +0.10(+1.16%)
Oct 24, 2024 8.600 89 -0.10(-1.17%)
Oct 23, 2024 8.560 8.828 8.560 8.702 4,016 -0.27(-2.99%)
Oct 22, 2024 8.730 8.970 8.550 8.970 1,130 +0.03(+0.34%)
Oct 21, 2024 8.940 8.940 8.940 8.940 782 +0.11(+1.24%)
Oct 18, 2024 8.830 8.830 8.700 8.830 816 +0.08(+0.92%)
Oct 17, 2024 8.750 8.750 8.750 8.750 2,288 +0.04(+0.46%)
Oct 16, 2024 8.600 8.710 8.600 8.710 8,763 -0.06(-0.74%)
Oct 15, 2024 8.775 8.775 8.775 8.775 222 -0.03(-0.28%)
Oct 14, 2024 8.280 8.800 8.280 8.800 15,647 +0.03(+0.34%)
Oct 11, 2024 8.770 8.770 8.770 8.770 170 +0.12(+1.39%)
Oct 10, 2024 8.800 8.800 8.515 8.650 7,984 -0.39(-4.31%)
Oct 09, 2024 8.940 9.040 8.738 9.040 5,821 +0.49(+5.73%)
Oct 08, 2024 8.731 8.731 8.550 8.550 7,939 -0.50(-5.52%)
Oct 07, 2024 9.088 9.088 8.970 9.050 26,522 +0.10(+1.12%)
Oct 04, 2024 9.078 9.078 8.950 8.950 24,839 +0.24(+2.76%)
Oct 03, 2024 8.840 8.950 8.710 8.710 6,035 -0.24(-2.68%)
Oct 02, 2024 8.975 8.975 8.750 8.950 3,376 +0.03(+0.31%)
Oct 01, 2024 8.500 8.922 8.500 8.922 933 -0.13(-1.41%)
Sep 30, 2024 8.975 9.050 8.975 9.050 2,885 +0.02(+0.20%)
Sep 27, 2024 9.160 9.160 9.032 9.032 99,364 -0.10(-1.07%)
Sep 26, 2024 9.090 9.130 8.892 9.130 17,417 +0.30(+3.35%)
Sep 25, 2024 8.910 8.910 8.790 8.834 1,793 -0.08(-0.89%)
Sep 24, 2024 9.000 9.000 8.820 8.914 34,923 +0.16(+1.87%)
Sep 23, 2024 8.820 8.900 8.750 8.750 29,020 +0.09(+1.04%)
Sep 20, 2024 8.628 8.713 8.628 8.660 3,539 +0.12(+1.41%)
Sep 19, 2024 8.840 8.840 8.450 8.540 59,428 -0.13(-1.55%)
Sep 18, 2024 8.720 8.720 8.675 8.675 13,263 -0.09(-0.98%)
Sep 17, 2024 8.700 8.990 8.700 8.760 15,340 +0.44(+5.24%)
Sep 16, 2024 8.582 8.640 8.230 8.324 23,427 +0.03(+0.41%)
Sep 13, 2024 8.475 8.475 8.290 8.290 45,453 -0.01(-0.12%)
Sep 11, 2024 8.300 0 -0.46(-5.23%)
Sep 10, 2024 8.430 8.758 8.430 8.758 5,809 +0.36(+4.26%)
Sep 09, 2024 8.250 8.790 8.250 8.400 3,788 -0.11(-1.30%)
Sep 06, 2024 8.670 8.670 8.511 8.511 6,707 -0.16(-1.90%)
Sep 05, 2024 8.510 8.787 8.510 8.675 2,130 +0.26(+3.03%)
Sep 04, 2024 8.740 8.740 8.420 8.420 4,434 -0.28(-3.22%)
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.