HSBC Holdings plc (HBCYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:21AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 7.33 | 7.33 | 7.23 | 7.32 | 7.32 | 2,600 |
| 01 Feb 2023 | 7.37 | 7.43 | 7.27 | 7.40 | 7.40 | 183,400 |
| 31 Jan 2023 | 7.42 | 7.42 | 7.26 | 7.33 | 7.33 | 33,300 |
| 30 Jan 2023 | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | 6,900 |
| 27 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 300 |
| 26 Jan 2023 | 7.39 | 7.44 | 7.39 | 7.43 | 7.43 | 18,200 |
| 25 Jan 2023 | 7.37 | 7.38 | 7.30 | 7.38 | 7.38 | 9,000 |
| 24 Jan 2023 | 7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 24,900 |
| 23 Jan 2023 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 12,500 |
| 20 Jan 2023 | 7.22 | 7.37 | 7.22 | 7.37 | 7.37 | 24,900 |
| 19 Jan 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 800 |
| 18 Jan 2023 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 6,100 |
| 17 Jan 2023 | 7.24 | 7.28 | 7.16 | 7.16 | 7.16 | 15,700 |
| 13 Jan 2023 | 7.29 | 7.29 | 7.14 | 7.14 | 7.14 | 600 |
| 12 Jan 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 36,000 |
| 11 Jan 2023 | 6.90 | 7.04 | 6.84 | 6.86 | 6.86 | 9,900 |
| 10 Jan 2023 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 1,900 |
| 09 Jan 2023 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 2,900 |
| 06 Jan 2023 | 6.80 | 6.83 | 6.74 | 6.78 | 6.78 | 17,200 |
| 05 Jan 2023 | 6.82 | 6.82 | 6.62 | 6.74 | 6.74 | 5,600 |
| 04 Jan 2023 | 6.50 | 6.63 | 6.46 | 6.46 | 6.46 | 31,500 |
| 03 Jan 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Dec 2022 | 6.14 | 6.14 | 6.10 | 6.10 | 6.10 | 12,400 |
| 29 Dec 2022 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | 24,200 |
| 28 Dec 2022 | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | 126,200 |
| 27 Dec 2022 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 6,500 |
| 23 Dec 2022 | 6.08 | 6.17 | 6.08 | 6.14 | 6.14 | 9,100 |
| 22 Dec 2022 | 6.17 | 6.17 | 6.04 | 6.10 | 6.10 | 7,200 |
| 21 Dec 2022 | 6.15 | 6.17 | 6.09 | 6.15 | 6.15 | 6,300 |
| 20 Dec 2022 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 5,000 |
| 19 Dec 2022 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | 2,400 |
| 16 Dec 2022 | 5.98 | 6.02 | 5.89 | 5.89 | 5.89 | 4,400 |
| 15 Dec 2022 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 14,100 |
| 14 Dec 2022 | 5.94 | 6.20 | 5.94 | 6.20 | 6.20 | 1,100 |
| 13 Dec 2022 | 6.19 | 6.24 | 6.13 | 6.13 | 6.13 | 14,100 |
| 12 Dec 2022 | 6.09 | 6.12 | 6.02 | 6.02 | 6.02 | 15,900 |
| 09 Dec 2022 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 27,100 |
| 08 Dec 2022 | 6.00 | 6.06 | 6.00 | 6.01 | 6.01 | 4,900 |
| 07 Dec 2022 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 2,100 |
| 06 Dec 2022 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | 19,500 |
| 05 Dec 2022 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | 1,400 |
| 02 Dec 2022 | 5.99 | 6.10 | 5.99 | 6.06 | 6.06 | 1,800 |
| 01 Dec 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 200 |
| 30 Nov 2022 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 16,100 |
| 29 Nov 2022 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 16,600 |
| 28 Nov 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
| 25 Nov 2022 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 600 |
| 23 Nov 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| 22 Nov 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 700 |
| 21 Nov 2022 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 18 Nov 2022 | 5.70 | 5.70 | 5.67 | 5.68 | 5.68 | 11,000 |
| 17 Nov 2022 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 1,700 |
| 16 Nov 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 Nov 2022 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | 3,800 |
| 14 Nov 2022 | 5.63 | 5.67 | 5.53 | 5.63 | 5.63 | 22,500 |
| 11 Nov 2022 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 1,000 |
| 10 Nov 2022 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | 300 |
| 09 Nov 2022 | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | 6,200 |
| 08 Nov 2022 | 5.44 | 5.58 | 5.43 | 5.43 | 5.43 | 4,100 |
| 07 Nov 2022 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 500 |
| 04 Nov 2022 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 13,400 |
| 03 Nov 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 600 |
| 02 Nov 2022 | 5.23 | 5.25 | 5.15 | 5.15 | 5.15 | 2,900 |
| 01 Nov 2022 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | 3,600 |
| 31 Oct 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 28 Oct 2022 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 1,100 |
| 27 Oct 2022 | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | 12,800 |
| 26 Oct 2022 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 3,500 |
| 25 Oct 2022 | 5.13 | 5.21 | 5.05 | 5.21 | 5.21 | 4,000 |
| 24 Oct 2022 | 5.33 | 5.42 | 5.30 | 5.42 | 5.42 | 5,500 |
| 21 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 20 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,800 |
| 19 Oct 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2,500 |
| 18 Oct 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 6,800 |
| 17 Oct 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 43,800 |
| 14 Oct 2022 | 5.24 | 5.25 | 5.13 | 5.13 | 5.13 | 7,200 |
| 13 Oct 2022 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 10,400 |
| 12 Oct 2022 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 54,000 |
| 11 Oct 2022 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 1,700 |
| 10 Oct 2022 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 75,600 |
| 07 Oct 2022 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 800 |
| 06 Oct 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2,900 |
| 05 Oct 2022 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 2,400 |
| 04 Oct 2022 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 11,300 |
| 03 Oct 2022 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 6,100 |
| 30 Sept 2022 | 5.25 | 5.25 | 5.06 | 5.06 | 5.06 | 31,000 |
| 29 Sept 2022 | 5.20 | 5.20 | 5.07 | 5.08 | 5.08 | 22,000 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
