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

HSBC Holdings Plc (OP: HBCYF )

8.454 -0.246 (-2.83%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.618 8.858 8.454 8.454 6,420 -0.25(-2.83%)
Aug 29, 2024 8.600 8.700 8.600 8.700 2,186 +0.08(+0.94%)
Aug 28, 2024 8.615 8.619 8.615 8.619 681 -0.10(-1.16%)
Aug 27, 2024 8.500 8.745 8.500 8.720 13,586 -0.11(-1.27%)
Aug 26, 2024 8.600 8.832 8.400 8.832 3,964 +0.64(+7.84%)
Aug 23, 2024 8.580 8.580 8.190 8.190 3,226 -0.28(-3.25%)
Aug 22, 2024 8.500 8.648 8.465 8.465 13,477 +0.06(+0.70%)
Aug 21, 2024 8.500 8.500 8.406 8.406 18,415 -0.25(-2.93%)
Aug 20, 2024 8.496 8.660 8.260 8.660 6,445 +0.36(+4.34%)
Aug 19, 2024 8.300 8.600 8.300 8.300 8,369 +0.05(+0.55%)
Aug 16, 2024 8.250 8.410 8.070 8.255 2,557 -0.05(-0.54%)
Aug 14, 2024 8.300 415 +0.47(+6.00%)
Aug 13, 2024 8.200 8.200 7.830 7.830 4,367 -0.27(-3.35%)
Aug 12, 2024 8.000 8.325 7.800 8.101 8,653 +0.10(+1.26%)
Aug 09, 2024 8.400 8.400 8.000 8.000 544 -0.12(-1.48%)
Aug 08, 2024 7.700 8.400 7.700 8.120 13,585 +0.16(+2.01%)
Aug 07, 2024 8.165 8.165 7.950 7.960 2,958 +0.22(+2.84%)
Aug 06, 2024 7.740 7.740 7.710 7.740 1,539 -0.11(-1.36%)
Aug 05, 2024 7.520 7.847 7.520 7.847 1,552 -0.61(-7.23%)
Aug 02, 2024 8.160 8.458 8.152 8.458 36,449 +0.21(+2.52%)
Aug 01, 2024 8.700 8.700 7.970 8.250 42,673 -0.65(-7.35%)
Jul 31, 2024 8.950 9.020 8.750 8.904 35,929 +0.31(+3.56%)
Jul 30, 2024 8.598 8.598 8.598 8.598 6,817 +0.11(+1.30%)
Jul 29, 2024 8.350 8.488 8.350 8.488 3,220 +0.35(+4.27%)
Jul 26, 2024 8.140 8.140 8.140 8.140 733 -0.20(-2.44%)
Jul 25, 2024 8.355 8.360 8.208 8.344 5,400 -0.23(-2.70%)
Jul 24, 2024 8.170 8.575 8.170 8.575 3,687 +0.11(+1.30%)
Jul 22, 2024 8.465 6,363 +0.06(+0.77%)
Jul 19, 2024 8.320 8.530 8.320 8.400 8,841 +0.00(+0.00%)
Jul 17, 2024 8.400 540 -0.30(-3.45%)
Jul 16, 2024 8.700 8.700 8.550 8.700 1,072 +0.30(+3.57%)
Jul 15, 2024 8.170 8.670 8.100 8.400 4,303 -0.26(-3.05%)
Jul 12, 2024 8.660 8.750 8.620 8.664 268,461 +0.12(+1.45%)
Jul 10, 2024 8.540 6,167 +0.28(+3.39%)
Jul 09, 2024 8.250 8.570 8.250 8.260 7,119 -0.27(-3.21%)
Jul 08, 2024 8.635 8.773 8.493 8.534 11,489 +0.03(+0.40%)
Jul 05, 2024 8.510 8.510 8.500 8.500 441 -0.01(-0.12%)
Jul 03, 2024 8.510 8.510 8.510 8.510 8,812 +0.09(+1.12%)
Jul 02, 2024 8.416 8.416 8.416 8.416 107 -0.28(-3.26%)
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.