HSBC Holdings plc (HBCYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 8.20 | 8.25 | 8.25 | 8.25 | 8.25 | 22,304 |
| Apr 19, 2024 | 7.95 | 8.00 | 7.95 | 7.97 | 7.97 | 7,300 |
| Apr 18, 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 300 |
| Apr 17, 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 4,200 |
| Apr 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 62,900 |
| Apr 15, 2024 | 8.15 | 8.28 | 7.95 | 8.04 | 8.04 | 8,200 |
| Apr 12, 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 1,700 |
| Apr 11, 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 4,300 |
| Apr 10, 2024 | 8.24 | 8.40 | 8.19 | 8.29 | 8.29 | 4,500 |
| Apr 09, 2024 | 8.20 | 8.24 | 8.15 | 8.16 | 8.16 | 9,500 |
| Apr 08, 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 21,400 |
| Apr 05, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1,000 |
| Apr 04, 2024 | 8.11 | 8.15 | 7.98 | 7.98 | 7.98 | 7,600 |
| Apr 03, 2024 | 7.65 | 7.97 | 7.65 | 7.80 | 7.80 | 1,500 |
| Apr 02, 2024 | 7.56 | 7.88 | 7.56 | 7.88 | 7.88 | 6,100 |
| Apr 01, 2024 | 7.41 | 7.76 | 7.41 | 7.76 | 7.76 | 6,800 |
| Mar 28, 2024 | 7.61 | 7.84 | 7.61 | 7.69 | 7.69 | 7,900 |
| Mar 27, 2024 | 7.75 | 7.90 | 7.51 | 7.90 | 7.90 | 3,100 |
| Mar 26, 2024 | 7.86 | 8.01 | 7.85 | 7.96 | 7.96 | 21,900 |
| Mar 25, 2024 | 7.98 | 7.98 | 7.61 | 7.87 | 7.87 | 18,300 |
| Mar 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
| Mar 21, 2024 | 7.48 | 7.95 | 7.48 | 7.74 | 7.74 | 20,000 |
| Mar 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 600 |
| Mar 19, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
| Mar 18, 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 2,000 |
| Mar 15, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| Mar 14, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 35,000 |
| Mar 13, 2024 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | 20,400 |
| Mar 12, 2024 | 7.63 | 7.63 | 7.36 | 7.36 | 7.36 | 7,700 |
| Mar 11, 2024 | 7.11 | 7.39 | 7.11 | 7.24 | 7.24 | 7,500 |
| Mar 08, 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | 13,200 |
| Mar 07, 2024 | 7.58 | 7.66 | 7.47 | 7.66 | 7.66 | 9,900 |
| Mar 07, 2024 | 0.31 Dividend | |||||
| Mar 06, 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.47 | 1,300 |
| Mar 05, 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.46 | 15,600 |
| Mar 04, 2024 | 7.63 | 7.63 | 7.55 | 7.61 | 7.31 | 2,800 |
| Mar 01, 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 7.33 | 3,300 |
| Feb 29, 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.50 | 2,400 |
| Feb 28, 2024 | 7.81 | 7.81 | 7.63 | 7.80 | 7.49 | 4,200 |
| Feb 27, 2024 | 7.54 | 7.76 | 7.53 | 7.54 | 7.24 | 5,300 |
| Feb 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 2,200 |
| Feb 23, 2024 | 7.75 | 7.75 | 7.51 | 7.71 | 7.40 | 9,600 |
| Feb 22, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.26 | 800 |
| Feb 21, 2024 | 7.46 | 7.53 | 7.41 | 7.41 | 7.11 | 96,400 |
| Feb 20, 2024 | 8.00 | 8.17 | 7.96 | 8.17 | 7.84 | 37,100 |
| Feb 16, 2024 | 7.98 | 8.11 | 7.86 | 8.11 | 7.79 | 38,700 |
| Feb 15, 2024 | 7.70 | 7.93 | 7.70 | 7.93 | 7.61 | 54,100 |
| Feb 14, 2024 | 7.80 | 7.80 | 7.59 | 7.60 | 7.30 | 28,100 |
| Feb 13, 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 7.21 | 5,700 |
| Feb 12, 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.38 | 3,100 |
| Feb 09, 2024 | 7.72 | 7.72 | 7.58 | 7.58 | 7.28 | 44,300 |
| Feb 08, 2024 | 7.83 | 7.90 | 7.68 | 7.79 | 7.48 | 2,200 |
| Feb 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.44 | 300 |
| Feb 06, 2024 | 7.86 | 7.95 | 7.79 | 7.79 | 7.48 | 35,000 |
| Feb 05, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.27 | 5,600 |
| Feb 02, 2024 | 7.64 | 7.86 | 7.57 | 7.86 | 7.55 | 11,600 |
| Feb 01, 2024 | 7.84 | 7.96 | 7.61 | 7.96 | 7.64 | 2,400 |
| Jan 31, 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.62 | 1,200 |
| Jan 30, 2024 | 7.80 | 7.86 | 7.71 | 7.78 | 7.47 | 32,200 |
| Jan 29, 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.50 | 2,500 |
| Jan 26, 2024 | 7.73 | 7.92 | 7.67 | 7.92 | 7.60 | 13,900 |
| Jan 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | 9,000 |
| Jan 24, 2024 | 7.73 | 7.73 | 7.67 | 7.71 | 7.40 | 3,200 |
| Jan 23, 2024 | 7.60 | 7.60 | 7.41 | 7.41 | 7.11 | 6,300 |
| Jan 22, 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.30 | 6,400 |
| Jan 19, 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.16 | 1,300 |
| Jan 18, 2024 | 7.56 | 7.56 | 7.35 | 7.35 | 7.06 | 14,000 |
| Jan 17, 2024 | 7.45 | 7.45 | 7.25 | 7.44 | 7.14 | 9,600 |
| Jan 16, 2024 | 7.63 | 7.63 | 7.59 | 7.61 | 7.31 | 2,600 |
| Jan 12, 2024 | 7.83 | 7.88 | 7.64 | 7.78 | 7.47 | 7,400 |
| Jan 11, 2024 | 7.81 | 7.87 | 7.81 | 7.87 | 7.56 | 1,300 |
| Jan 10, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.61 | 31,000 |
| Jan 09, 2024 | 7.95 | 8.02 | 7.88 | 7.88 | 7.57 | 6,100 |
| Jan 08, 2024 | 8.11 | 8.15 | 7.95 | 8.15 | 7.83 | 8,400 |
| Jan 05, 2024 | 8.13 | 8.13 | 8.04 | 8.10 | 7.78 | 900 |
| Jan 04, 2024 | 7.92 | 8.04 | 7.83 | 7.83 | 7.52 | 22,100 |
| Jan 03, 2024 | 8.01 | 8.01 | 7.76 | 7.76 | 7.45 | 6,700 |
| Jan 02, 2024 | 7.93 | 8.01 | 7.88 | 7.94 | 7.62 | 11,800 |
| Dec 29, 2023 | 8.07 | 8.10 | 7.93 | 8.00 | 7.68 | 15,800 |
| Dec 28, 2023 | 8.01 | 8.11 | 8.01 | 8.02 | 7.70 | 11,900 |
| Dec 27, 2023 | 8.05 | 8.06 | 7.94 | 8.00 | 7.68 | 10,300 |
| Dec 26, 2023 | 7.93 | 8.08 | 7.87 | 7.93 | 7.61 | 1,500 |
| Dec 22, 2023 | 7.66 | 8.20 | 7.66 | 7.91 | 7.59 | 22,500 |
| Dec 21, 2023 | 7.85 | 7.85 | 7.70 | 7.78 | 7.47 | 7,400 |
| Dec 20, 2023 | 7.69 | 7.81 | 7.53 | 7.79 | 7.48 | 24,700 |
| Dec 19, 2023 | 7.55 | 7.83 | 7.55 | 7.67 | 7.36 | 17,900 |
| Dec 18, 2023 | 7.61 | 7.75 | 7.61 | 7.75 | 7.44 | 1,000 |
| Dec 15, 2023 | 7.58 | 7.78 | 7.58 | 7.58 | 7.28 | 17,400 |
| Dec 14, 2023 | 7.67 | 7.76 | 7.67 | 7.75 | 7.44 | 10,000 |
| Dec 13, 2023 | 7.66 | 7.77 | 7.65 | 7.65 | 7.35 | 29,000 |
| Dec 12, 2023 | 7.62 | 7.76 | 7.62 | 7.70 | 7.39 | 29,000 |
| Dec 11, 2023 | 7.57 | 7.78 | 7.56 | 7.57 | 7.27 | 16,800 |
| Dec 08, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.28 | 9,100 |
| Dec 07, 2023 | 7.60 | 7.70 | 7.60 | 7.69 | 7.38 | 13,300 |
| Dec 06, 2023 | 7.71 | 7.75 | 7.59 | 7.59 | 7.29 | 27,300 |
| Dec 05, 2023 | 7.60 | 7.70 | 7.47 | 7.47 | 7.17 | 6,000 |
| Dec 04, 2023 | 7.70 | 7.72 | 7.43 | 7.43 | 7.13 | 7,300 |
| Dec 01, 2023 | 7.42 | 7.67 | 7.42 | 7.67 | 7.36 | 4,900 |
| Nov 30, 2023 | 7.60 | 7.61 | 7.47 | 7.47 | 7.17 | 6,400 |
| Nov 29, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.