UK Markets open in 5 hrs 50 mins

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.57-0.25 (-4.22%)
At close: 12:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20215.805.895.805.575.577,403
29 Nov 20215.465.605.465.605.603,500
26 Nov 20215.455.575.455.575.575,300
24 Nov 20215.825.825.825.825.82500
23 Nov 20215.905.925.825.825.8214,500
22 Nov 20215.905.905.785.865.865,900
19 Nov 20215.735.765.735.765.7650,900
18 Nov 20215.805.895.805.895.897,400
17 Nov 20215.915.915.815.815.8110,500
16 Nov 20215.835.915.835.865.8628,400
15 Nov 20215.625.835.625.835.838,000
12 Nov 20215.705.765.705.765.7636,700
11 Nov 20215.855.855.855.855.85-
10 Nov 20215.805.855.785.855.8513,300
09 Nov 20215.725.775.705.705.7021,600
08 Nov 20215.715.895.715.895.8933,300
05 Nov 20215.875.975.795.795.798,800
04 Nov 20216.006.006.006.006.00-
03 Nov 20216.006.006.006.006.00500
02 Nov 20215.966.045.956.006.0070,800
01 Nov 20216.026.146.006.086.08402,600
29 Oct 20216.076.075.926.016.016,700
28 Oct 20216.126.125.955.955.954,600
27 Oct 20216.056.235.976.176.1731,000
26 Oct 20216.106.166.106.166.169,200
25 Oct 20216.036.105.976.096.0918,900
22 Oct 20215.925.995.895.995.9944,600
21 Oct 20215.885.975.885.885.8811,200
20 Oct 20215.886.005.885.895.895,100
19 Oct 20215.925.925.925.925.92-
18 Oct 20215.925.965.905.925.921,300
15 Oct 20215.925.995.915.935.9315,400
14 Oct 20215.855.865.855.865.861,900
13 Oct 20215.805.835.685.835.8323,500
12 Oct 20215.805.805.805.805.80600
11 Oct 20215.805.915.775.775.77142,500
08 Oct 20215.475.725.465.465.4610,900
07 Oct 20215.465.715.465.585.588,100
06 Oct 20215.405.505.305.425.4271,900
05 Oct 20215.545.545.345.385.3834,200
04 Oct 20215.225.225.225.225.223,000
01 Oct 20215.475.475.225.315.316,700
30 Sept 20215.165.285.165.275.275,400
29 Sept 20215.455.455.075.075.073,200
28 Sept 20215.255.255.165.165.1613,500
27 Sept 20215.245.315.165.315.316,100
24 Sept 20215.255.255.155.165.162,600
23 Sept 20215.125.275.125.165.1661,300
22 Sept 20215.115.244.915.165.1610,700
21 Sept 20214.884.954.884.894.896,200
20 Sept 20215.025.024.924.924.923,800
17 Sept 20215.155.215.155.215.2143,600
16 Sept 20215.105.105.005.045.041,300
15 Sept 20215.145.194.985.195.1917,800
14 Sept 20215.095.095.045.045.041,500
13 Sept 20215.205.305.095.115.1118,700
10 Sept 20215.065.205.065.145.142,200
09 Sept 20215.155.265.155.195.1915,600
08 Sept 20215.265.265.265.265.26600
07 Sept 20215.375.375.375.375.37-
03 Sept 20215.375.375.345.375.371,500
02 Sept 20215.135.325.135.295.2914,500
01 Sept 20215.175.335.175.265.264,300
31 Aug 20215.055.055.055.055.05700
30 Aug 20215.425.445.255.445.442,800
27 Aug 20215.365.395.365.395.39500
26 Aug 20215.315.405.215.375.374,600
25 Aug 20215.475.475.255.255.253,900
24 Aug 20215.355.355.065.065.0611,700
23 Aug 20215.385.465.315.315.3162,200
20 Aug 20215.395.395.395.395.392,000
19 Aug 20215.405.445.165.445.4432,600
19 Aug 20210.07 Dividend
18 Aug 20215.435.605.315.595.522,800
17 Aug 20215.315.315.315.315.24300
16 Aug 20215.415.645.415.575.503,400
13 Aug 20215.465.655.465.655.581,400
12 Aug 20215.665.665.665.665.591,100
11 Aug 20215.635.635.635.635.56400
10 Aug 20215.585.625.555.625.5527,300
09 Aug 20215.605.805.535.555.485,900
06 Aug 20215.405.665.405.565.4916,500
05 Aug 20215.495.495.315.315.246,300
04 Aug 20215.505.505.455.485.419,600
03 Aug 20215.495.585.315.315.244,800
02 Aug 20215.285.475.285.475.401,900
30 Jul 20215.365.495.365.495.425,600
29 Jul 20215.515.535.465.465.396,300
28 Jul 20215.485.485.285.285.211,000
27 Jul 20215.515.555.385.495.4210,300
26 Jul 20215.315.565.315.545.4729,300
23 Jul 20215.515.515.475.515.441,400
22 Jul 20215.535.555.395.485.413,100
21 Jul 20215.365.505.365.505.43700
20 Jul 20215.335.335.335.335.26300
19 Jul 20215.475.475.475.475.40600
16 Jul 20215.605.665.435.435.362,100
15 Jul 20215.675.675.605.605.532,700
14 Jul 20215.715.715.715.715.64500
13 Jul 20215.515.765.515.765.697,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...