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

HSBC Holdings Plc (OP: HBCYF )

10.86 -0.14 (-1.32%)
Streaming Delayed Price Updated: 2:10 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.95 10.95 10.70 10.86 13,305 -0.14(-1.32%)
Feb 13, 2025 10.76 11.00 10.70 11.00 6,179 +0.00(+0.00%)
Feb 12, 2025 10.98 11.00 10.43 11.00 20,990 +0.10(+0.92%)
Feb 11, 2025 10.80 10.91 10.55 10.90 30,946 +0.20(+1.87%)
Feb 10, 2025 10.68 10.70 10.54 10.70 3,624 +0.22(+2.15%)
Feb 07, 2025 10.47 10.64 10.15 10.47 2,239 +0.17(+1.66%)
Feb 06, 2025 10.50 10.62 10.30 10.30 2,694 +0.10(+1.02%)
Feb 05, 2025 10.15 10.20 10.15 10.20 720 +0.15(+1.49%)
Feb 04, 2025 10.15 10.15 10.05 10.05 1,639 +0.24(+2.45%)
Feb 03, 2025 10.13 10.59 9.810 9.810 8,541 -0.65(-6.21%)
Jan 31, 2025 10.43 10.49 10.25 10.46 43,408 +0.27(+2.65%)
Jan 30, 2025 10.40 10.40 10.19 10.19 1,664 +0.14(+1.39%)
Jan 29, 2025 10.33 10.33 10.05 10.05 1,596 -0.14(-1.42%)
Jan 28, 2025 9.800 10.20 9.800 10.20 318 -0.05(-0.54%)
Jan 27, 2025 10.25 10.28 10.12 10.25 10,949 +0.09(+0.87%)
Jan 24, 2025 10.23 10.23 9.846 10.16 2,253 -0.04(-0.37%)
Jan 23, 2025 9.900 10.20 9.900 10.20 33,818 +0.25(+2.53%)
Jan 22, 2025 9.948 9.948 9.900 9.948 806 -0.03(-0.27%)
Jan 21, 2025 9.810 10.13 9.810 9.975 9,365 -0.04(-0.35%)
Jan 17, 2025 10.05 10.07 9.600 10.01 16,995 -0.04(-0.40%)
Jan 16, 2025 9.800 10.05 9.800 10.05 56,768 +0.23(+2.34%)
Jan 15, 2025 9.850 9.880 9.820 9.820 26,773 +0.06(+0.61%)
Jan 14, 2025 9.600 9.760 9.450 9.760 6,472 +0.12(+1.24%)
Jan 13, 2025 9.400 9.769 9.400 9.640 7,438 -0.21(-2.13%)
Jan 10, 2025 9.770 9.850 9.720 9.850 41,945 +0.12(+1.21%)
Jan 08, 2025 9.732 9.732 9.732 9.732 1,158 +0.08(+0.85%)
Jan 07, 2025 9.450 9.700 9.450 9.650 46,976 +0.04(+0.39%)
Jan 06, 2025 9.440 9.850 9.440 9.612 82,224 -0.00(-0.01%)
Jan 03, 2025 9.700 9.766 9.554 9.613 5,301 -0.04(-0.38%)
Jan 02, 2025 9.602 9.713 9.600 9.650 30,205 +0.18(+1.90%)
Dec 31, 2024 9.470 0 -0.34(-3.47%)
Dec 30, 2024 9.750 9.810 9.700 9.810 50,028 +0.16(+1.66%)
Dec 27, 2024 9.650 9.650 9.650 9.650 143 +0.10(+1.09%)
Dec 26, 2024 9.650 9.650 9.546 9.546 2,114 -0.00(-0.04%)
Dec 23, 2024 9.550 163 +0.15(+1.60%)
Dec 20, 2024 9.310 9.650 9.200 9.400 17,045 -0.17(-1.83%)
Dec 19, 2024 9.750 9.750 9.575 9.575 498 -0.02(-0.18%)
Dec 18, 2024 9.760 9.760 9.592 9.592 24,184 -0.17(-1.72%)
Dec 17, 2024 9.320 9.840 9.230 9.760 30,924 +0.19(+1.93%)
Dec 16, 2024 9.450 9.700 9.450 9.575 2,602 +0.06(+0.63%)
Dec 13, 2024 9.570 9.570 9.400 9.515 27,663 +0.06(+0.62%)
Dec 12, 2024 9.850 9.850 9.456 9.456 3,241 -0.21(-2.15%)
Dec 11, 2024 9.400 9.664 9.400 9.664 11,883 +0.15(+1.62%)
Dec 10, 2024 9.350 9.530 9.350 9.510 1,461 -0.06(-0.63%)
Dec 09, 2024 9.610 9.610 9.479 9.570 6,422 +0.27(+2.90%)
Dec 06, 2024 9.390 9.390 9.300 9.300 6,046 +0.14(+1.54%)
Dec 05, 2024 9.500 9.550 9.159 9.159 50,804 -0.08(-0.90%)
Dec 04, 2024 9.020 9.490 9.020 9.242 19,346 -0.16(-1.68%)
Dec 03, 2024 9.470 9.470 9.400 9.400 49,393 +0.10(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.