News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

HSBC Holdings plc (HBCYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

5.14

-0.15

(-2.93%)

As of 11:26AM EDT. Market open.

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	5.20	5.20	5.08	5.14	5.14	5,978
28 Sept 2022	5.20	5.30	5.16	5.29	5.29	7,600
27 Sept 2022	5.32	5.32	5.32	5.32	5.32	4,500
26 Sept 2022	5.35	5.39	5.35	5.37	5.37	23,600
23 Sept 2022	5.64	5.64	5.52	5.52	5.52	2,300
22 Sept 2022	5.86	5.86	5.86	5.86	5.86	700
21 Sept 2022	5.94	5.94	5.89	5.89	5.89	1,700
20 Sept 2022	6.06	6.06	6.06	6.06	6.06	10,500
19 Sept 2022	5.95	5.95	5.95	5.95	5.95	300
16 Sept 2022	6.06	6.06	6.06	6.06	6.06	16,500
15 Sept 2022	6.10	6.10	6.08	6.08	6.08	68,200
14 Sept 2022	6.08	6.08	6.08	6.08	6.08	2,200
13 Sept 2022	6.13	6.13	6.08	6.08	6.08	500
12 Sept 2022	6.28	6.30	6.23	6.23	6.23	72,600
09 Sept 2022	6.10	6.12	6.10	6.12	6.12	16,500
08 Sept 2022	6.04	6.07	6.02	6.03	6.03	19,400
07 Sept 2022	5.95	6.01	5.91	6.00	6.00	17,700
06 Sept 2022	6.12	6.12	6.12	6.12	6.12	-
02 Sept 2022	6.15	6.15	6.12	6.12	6.12	2,600
01 Sept 2022	6.06	6.06	6.06	6.06	6.06	-
31 Aug 2022	6.06	6.06	6.06	6.06	6.06	5,200
30 Aug 2022	6.13	6.19	6.13	6.16	6.16	13,100
29 Aug 2022	6.31	6.31	5.91	6.11	6.11	3,200
26 Aug 2022	6.22	6.22	6.22	6.22	6.22	1,600
25 Aug 2022	6.13	6.15	6.11	6.11	6.11	2,800
24 Aug 2022	6.21	6.21	6.09	6.21	6.21	700
23 Aug 2022	6.24	6.34	6.24	6.34	6.34	58,900
22 Aug 2022	6.46	6.46	6.46	6.46	6.46	100
19 Aug 2022	6.31	6.31	6.31	6.31	6.31	200
18 Aug 2022	6.51	6.51	6.51	6.51	6.51	100
17 Aug 2022	6.58	6.58	6.55	6.55	6.55	1,100
16 Aug 2022	6.61	6.61	6.61	6.61	6.61	2,900
15 Aug 2022	6.37	6.37	6.37	6.37	6.37	3,100
12 Aug 2022	6.66	6.66	6.66	6.66	6.66	2,200
11 Aug 2022	6.66	6.66	6.66	6.66	6.66	4,200
10 Aug 2022	6.69	6.69	6.69	6.69	6.69	600
09 Aug 2022	6.72	6.72	6.64	6.64	6.64	8,100
08 Aug 2022	6.59	6.71	6.59	6.62	6.62	10,100
05 Aug 2022	6.52	6.52	6.52	6.52	6.52	-
04 Aug 2022	6.52	6.52	6.52	6.52	6.52	300
03 Aug 2022	6.63	6.63	6.55	6.55	6.55	6,800
02 Aug 2022	6.46	6.46	6.46	6.46	6.46	15,100
01 Aug 2022	6.69	6.75	6.68	6.68	6.68	17,400
29 July 2022	6.38	6.38	6.38	6.38	6.38	-
28 July 2022	6.38	6.38	6.38	6.38	6.38	-
27 July 2022	6.28	6.38	6.28	6.38	6.38	7,200
26 July 2022	6.30	6.30	6.26	6.29	6.29	37,900
25 July 2022	6.45	6.45	6.45	6.45	6.45	200
22 July 2022	6.15	6.15	6.15	6.15	6.15	3,800
21 July 2022	6.23	6.23	6.23	6.23	6.23	-
20 July 2022	6.23	6.23	6.23	6.23	6.23	-
19 July 2022	6.23	6.23	6.23	6.23	6.23	4,100
18 July 2022	6.25	6.27	6.16	6.16	6.16	3,900
15 July 2022	6.04	6.09	6.04	6.08	6.08	2,300
14 July 2022	6.06	6.06	6.06	6.06	6.06	200
13 July 2022	6.25	6.25	6.24	6.24	6.24	1,200
12 July 2022	6.28	6.28	6.22	6.26	6.26	43,600
11 July 2022	6.32	6.35	6.30	6.30	6.30	700
08 July 2022	6.28	6.35	6.28	6.35	6.35	10,100
07 July 2022	6.45	6.45	6.37	6.37	6.37	4,000
06 July 2022	6.28	6.28	6.20	6.23	6.23	8,900
05 July 2022	6.40	6.40	6.22	6.22	6.22	5,700
01 July 2022	6.44	6.44	6.44	6.44	6.44	600
30 June 2022	6.45	6.57	6.45	6.57	6.57	2,700
29 June 2022	6.65	6.69	6.65	6.69	6.69	2,300
28 June 2022	6.65	6.65	6.65	6.65	6.65	-
27 June 2022	6.68	6.68	6.59	6.65	6.65	1,500
24 June 2022	6.63	6.63	6.54	6.54	6.54	13,300
23 June 2022	6.50	6.53	6.45	6.49	6.49	9,800
22 June 2022	6.61	6.61	6.61	6.61	6.61	4,000
21 June 2022	6.68	6.68	6.60	6.61	6.61	10,700
17 June 2022	6.23	6.23	6.17	6.17	6.17	2,500
16 June 2022	6.27	6.34	6.25	6.34	6.34	2,600
15 June 2022	6.38	6.38	6.38	6.38	6.38	6,000
14 June 2022	6.21	6.21	6.21	6.21	6.21	-
13 June 2022	6.12	6.21	6.09	6.21	6.21	1,000
10 June 2022	6.20	6.20	6.12	6.12	6.12	700
09 June 2022	6.44	6.44	6.44	6.44	6.44	-
08 June 2022	6.59	6.59	6.44	6.44	6.44	7,700
07 June 2022	6.75	6.75	6.75	6.75	6.75	-
06 June 2022	6.75	6.75	6.75	6.75	6.75	8,000
03 June 2022	6.73	6.73	6.55	6.55	6.55	3,200
02 June 2022	6.64	6.64	6.64	6.64	6.64	54,600
01 June 2022	6.69	6.69	6.64	6.64	6.64	3,200
31 May 2022	6.81	6.85	6.81	6.85	6.85	24,200
27 May 2022	6.70	6.70	6.67	6.68	6.68	50,500
26 May 2022	6.57	6.64	6.54	6.64	6.64	10,400
25 May 2022	6.50	6.50	6.50	6.50	6.50	1,400
24 May 2022	6.51	6.54	6.44	6.52	6.52	27,700
23 May 2022	6.16	6.21	6.16	6.21	6.21	20,400
20 May 2022	6.26	6.26	6.03	6.07	6.07	4,400
19 May 2022	6.10	6.15	6.03	6.15	6.15	11,200
18 May 2022	6.09	6.24	6.04	6.04	6.04	8,900
17 May 2022	6.31	6.31	6.25	6.27	6.27	15,900
16 May 2022	6.20	6.20	6.08	6.11	6.11	12,500
13 May 2022	6.12	6.14	6.12	6.14	6.14	5,900
12 May 2022	5.89	5.89	5.89	5.89	5.89	100
11 May 2022	6.18	6.18	6.10	6.10	6.10	2,300
10 May 2022	6.18	6.18	6.18	6.18	6.18	-
09 May 2022	6.18	6.18	6.18	6.18	6.18	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,253.70+45.50(+0.63%)

AUD/USD0.6493-0.0031(-0.4688%)

ASX 2007,009.70+45.20(+0.65%)

OIL82.04-0.11(-0.13%)

GOLD1,667.40-2.60(-0.16%)

BTC-AUD29,690.79-412.07(-1.37%)

News that makes you smarter and richer... For free.

HSBC Holdings plc (HBCYF)

ALL ORDS
7,253.70
+45.50(+0.63%)

AUD/USD
0.6493
-0.0031(-0.4688%)

ASX 200
7,009.70
+45.20(+0.65%)

OIL
82.04
-0.11(-0.13%)

GOLD
1,667.40
-2.60(-0.16%)

BTC-AUD
29,690.79
-412.07(-1.37%)