HSBC Holdings plc (HBCYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.30 | 8.36 | 7.85 | 8.24 | 8.24 | 71,600 |
| 25 Apr 2024 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 1,300 |
| 24 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 5,700 |
| 23 Apr 2024 | 8.15 | 8.30 | 7.88 | 8.11 | 8.11 | 7,000 |
| 22 Apr 2024 | 8.20 | 8.30 | 7.87 | 8.25 | 8.25 | 22,300 |
| 19 Apr 2024 | 7.95 | 8.00 | 7.95 | 7.97 | 7.97 | 7,300 |
| 18 Apr 2024 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 300 |
| 17 Apr 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 4,200 |
| 16 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 62,900 |
| 15 Apr 2024 | 8.15 | 8.28 | 7.95 | 8.04 | 8.04 | 8,200 |
| 12 Apr 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 1,700 |
| 11 Apr 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 4,300 |
| 10 Apr 2024 | 8.24 | 8.40 | 8.19 | 8.29 | 8.29 | 4,500 |
| 09 Apr 2024 | 8.20 | 8.24 | 8.15 | 8.16 | 8.16 | 9,500 |
| 08 Apr 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 21,400 |
| 05 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1,000 |
| 04 Apr 2024 | 8.11 | 8.15 | 7.98 | 7.98 | 7.98 | 7,600 |
| 03 Apr 2024 | 7.65 | 7.97 | 7.65 | 7.80 | 7.80 | 1,500 |
| 02 Apr 2024 | 7.56 | 7.88 | 7.56 | 7.88 | 7.88 | 6,100 |
| 01 Apr 2024 | 7.41 | 7.76 | 7.41 | 7.76 | 7.76 | 6,800 |
| 28 Mar 2024 | 7.61 | 7.84 | 7.61 | 7.69 | 7.69 | 7,900 |
| 27 Mar 2024 | 7.75 | 7.90 | 7.51 | 7.90 | 7.90 | 3,100 |
| 26 Mar 2024 | 7.86 | 8.01 | 7.85 | 7.96 | 7.96 | 21,900 |
| 25 Mar 2024 | 7.98 | 7.98 | 7.61 | 7.87 | 7.87 | 18,300 |
| 22 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6,000 |
| 21 Mar 2024 | 7.48 | 7.95 | 7.48 | 7.74 | 7.74 | 20,000 |
| 20 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 600 |
| 19 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
| 18 Mar 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 2,000 |
| 15 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| 14 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 35,000 |
| 13 Mar 2024 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | 20,400 |
| 12 Mar 2024 | 7.63 | 7.63 | 7.36 | 7.36 | 7.36 | 7,700 |
| 11 Mar 2024 | 7.11 | 7.39 | 7.11 | 7.24 | 7.24 | 7,500 |
| 08 Mar 2024 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | 13,200 |
| 07 Mar 2024 | 7.58 | 7.66 | 7.47 | 7.66 | 7.66 | 9,900 |
| 07 Mar 2024 | 0.31 Dividend | |||||
| 06 Mar 2024 | 7.79 | 7.79 | 7.78 | 7.78 | 7.47 | 1,300 |
| 05 Mar 2024 | 7.75 | 7.77 | 7.75 | 7.77 | 7.46 | 15,600 |
| 04 Mar 2024 | 7.63 | 7.63 | 7.55 | 7.61 | 7.31 | 2,800 |
| 01 Mar 2024 | 7.94 | 7.94 | 7.63 | 7.63 | 7.33 | 3,300 |
| 29 Feb 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.50 | 2,400 |
| 28 Feb 2024 | 7.81 | 7.81 | 7.63 | 7.80 | 7.49 | 4,200 |
| 27 Feb 2024 | 7.54 | 7.76 | 7.53 | 7.54 | 7.24 | 5,300 |
| 26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.25 | 2,200 |
| 23 Feb 2024 | 7.75 | 7.75 | 7.51 | 7.71 | 7.40 | 9,600 |
| 22 Feb 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.26 | 800 |
| 21 Feb 2024 | 7.46 | 7.53 | 7.41 | 7.41 | 7.11 | 96,400 |
| 20 Feb 2024 | 8.00 | 8.17 | 7.96 | 8.17 | 7.84 | 37,100 |
| 16 Feb 2024 | 7.98 | 8.11 | 7.86 | 8.11 | 7.79 | 38,700 |
| 15 Feb 2024 | 7.70 | 7.93 | 7.70 | 7.93 | 7.61 | 54,100 |
| 14 Feb 2024 | 7.80 | 7.80 | 7.59 | 7.60 | 7.30 | 28,100 |
| 13 Feb 2024 | 7.58 | 7.58 | 7.50 | 7.51 | 7.21 | 5,700 |
| 12 Feb 2024 | 7.75 | 7.75 | 7.58 | 7.69 | 7.38 | 3,100 |
| 09 Feb 2024 | 7.72 | 7.72 | 7.58 | 7.58 | 7.28 | 44,300 |
| 08 Feb 2024 | 7.83 | 7.90 | 7.68 | 7.79 | 7.48 | 2,200 |
| 07 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.44 | 300 |
| 06 Feb 2024 | 7.86 | 7.95 | 7.79 | 7.79 | 7.48 | 35,000 |
| 05 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.27 | 5,600 |
| 02 Feb 2024 | 7.64 | 7.86 | 7.57 | 7.86 | 7.55 | 11,600 |
| 01 Feb 2024 | 7.84 | 7.96 | 7.61 | 7.96 | 7.64 | 2,400 |
| 31 Jan 2024 | 7.78 | 7.94 | 7.78 | 7.94 | 7.62 | 1,200 |
| 30 Jan 2024 | 7.80 | 7.86 | 7.71 | 7.78 | 7.47 | 32,200 |
| 29 Jan 2024 | 7.70 | 7.81 | 7.70 | 7.81 | 7.50 | 2,500 |
| 26 Jan 2024 | 7.73 | 7.92 | 7.67 | 7.92 | 7.60 | 13,900 |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.20 | 9,000 |
| 24 Jan 2024 | 7.73 | 7.73 | 7.67 | 7.71 | 7.40 | 3,200 |
| 23 Jan 2024 | 7.60 | 7.60 | 7.41 | 7.41 | 7.11 | 6,300 |
| 22 Jan 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.30 | 6,400 |
| 19 Jan 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.16 | 1,300 |
| 18 Jan 2024 | 7.56 | 7.56 | 7.35 | 7.35 | 7.06 | 14,000 |
| 17 Jan 2024 | 7.45 | 7.45 | 7.25 | 7.44 | 7.14 | 9,600 |
| 16 Jan 2024 | 7.63 | 7.63 | 7.59 | 7.61 | 7.31 | 2,600 |
| 12 Jan 2024 | 7.83 | 7.88 | 7.64 | 7.78 | 7.47 | 7,400 |
| 11 Jan 2024 | 7.81 | 7.87 | 7.81 | 7.87 | 7.56 | 1,300 |
| 10 Jan 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.61 | 31,000 |
| 09 Jan 2024 | 7.95 | 8.02 | 7.88 | 7.88 | 7.57 | 6,100 |
| 08 Jan 2024 | 8.11 | 8.15 | 7.95 | 8.15 | 7.83 | 8,400 |
| 05 Jan 2024 | 8.13 | 8.13 | 8.04 | 8.10 | 7.78 | 900 |
| 04 Jan 2024 | 7.92 | 8.04 | 7.83 | 7.83 | 7.52 | 22,100 |
| 03 Jan 2024 | 8.01 | 8.01 | 7.76 | 7.76 | 7.45 | 6,700 |
| 02 Jan 2024 | 7.93 | 8.01 | 7.88 | 7.94 | 7.62 | 11,800 |
| 29 Dec 2023 | 8.07 | 8.10 | 7.93 | 8.00 | 7.68 | 15,800 |
| 28 Dec 2023 | 8.01 | 8.11 | 8.01 | 8.02 | 7.70 | 11,900 |
| 27 Dec 2023 | 8.05 | 8.06 | 7.94 | 8.00 | 7.68 | 10,300 |
| 26 Dec 2023 | 7.93 | 8.08 | 7.87 | 7.93 | 7.61 | 1,500 |
| 22 Dec 2023 | 7.66 | 8.20 | 7.66 | 7.91 | 7.59 | 22,500 |
| 21 Dec 2023 | 7.85 | 7.85 | 7.70 | 7.78 | 7.47 | 7,400 |
| 20 Dec 2023 | 7.69 | 7.81 | 7.53 | 7.79 | 7.48 | 24,700 |
| 19 Dec 2023 | 7.55 | 7.83 | 7.55 | 7.67 | 7.36 | 17,900 |
| 18 Dec 2023 | 7.61 | 7.75 | 7.61 | 7.75 | 7.44 | 1,000 |
| 15 Dec 2023 | 7.58 | 7.78 | 7.58 | 7.58 | 7.28 | 17,400 |
| 14 Dec 2023 | 7.67 | 7.76 | 7.67 | 7.75 | 7.44 | 10,000 |
| 13 Dec 2023 | 7.66 | 7.77 | 7.65 | 7.65 | 7.35 | 29,000 |
| 12 Dec 2023 | 7.62 | 7.76 | 7.62 | 7.70 | 7.39 | 29,000 |
| 11 Dec 2023 | 7.57 | 7.78 | 7.56 | 7.57 | 7.27 | 16,800 |
| 08 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.28 | 9,100 |
| 07 Dec 2023 | 7.60 | 7.70 | 7.60 | 7.69 | 7.38 | 13,300 |
| 06 Dec 2023 | 7.71 | 7.75 | 7.59 | 7.59 | 7.29 | 27,300 |
| 05 Dec 2023 | 7.60 | 7.70 | 7.47 | 7.47 | 7.17 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.