HSBC Holdings plc (HBCYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:05PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 9,100 |
| 07 Dec 2023 | 7.60 | 7.70 | 7.60 | 7.69 | 7.69 | 13,300 |
| 06 Dec 2023 | 7.71 | 7.75 | 7.59 | 7.59 | 7.59 | 27,300 |
| 05 Dec 2023 | 7.60 | 7.70 | 7.47 | 7.47 | 7.47 | 6,000 |
| 04 Dec 2023 | 7.70 | 7.72 | 7.43 | 7.43 | 7.43 | 7,300 |
| 01 Dec 2023 | 7.42 | 7.67 | 7.42 | 7.67 | 7.67 | 4,900 |
| 30 Nov 2023 | 7.60 | 7.61 | 7.47 | 7.47 | 7.47 | 6,400 |
| 29 Nov 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 28 Nov 2023 | 7.73 | 7.73 | 7.50 | 7.59 | 7.59 | 5,600 |
| 27 Nov 2023 | 7.48 | 7.64 | 7.48 | 7.54 | 7.54 | 6,900 |
| 24 Nov 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,800 |
| 22 Nov 2023 | 7.52 | 7.69 | 7.40 | 7.40 | 7.40 | 2,400 |
| 21 Nov 2023 | 7.54 | 7.74 | 7.53 | 7.53 | 7.53 | 37,100 |
| 20 Nov 2023 | 7.55 | 7.74 | 7.55 | 7.74 | 7.74 | 20,000 |
| 17 Nov 2023 | 7.49 | 7.61 | 7.42 | 7.61 | 7.61 | 4,000 |
| 16 Nov 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2,100 |
| 15 Nov 2023 | 7.61 | 7.64 | 7.54 | 7.59 | 7.59 | 1,700 |
| 14 Nov 2023 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | 174,400 |
| 13 Nov 2023 | 7.42 | 7.43 | 7.42 | 7.43 | 7.43 | 23,700 |
| 10 Nov 2023 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 5,300 |
| 09 Nov 2023 | 7.38 | 7.44 | 7.18 | 7.35 | 7.35 | 11,100 |
| 09 Nov 2023 | 0.1 Dividend | |||||
| 08 Nov 2023 | 7.43 | 7.47 | 7.37 | 7.37 | 7.27 | 16,700 |
| 07 Nov 2023 | 7.45 | 7.45 | 7.40 | 7.40 | 7.30 | 34,400 |
| 06 Nov 2023 | 7.50 | 7.62 | 7.50 | 7.62 | 7.52 | 400 |
| 03 Nov 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 400 |
| 02 Nov 2023 | 7.15 | 7.43 | 7.06 | 7.29 | 7.19 | 10,300 |
| 01 Nov 2023 | 7.08 | 7.28 | 7.00 | 7.00 | 6.91 | 22,300 |
| 31 Oct 2023 | 7.20 | 7.35 | 7.06 | 7.06 | 6.96 | 2,100 |
| 30 Oct 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.07 | - |
| 27 Oct 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.07 | 3,100 |
| 26 Oct 2023 | 7.40 | 7.55 | 7.21 | 7.22 | 7.12 | 4,700 |
| 25 Oct 2023 | 7.18 | 7.62 | 7.18 | 7.40 | 7.30 | 5,500 |
| 24 Oct 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | - |
| 23 Oct 2023 | 7.54 | 7.59 | 7.40 | 7.59 | 7.49 | 1,000 |
| 20 Oct 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 500 |
| 19 Oct 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 100 |
| 18 Oct 2023 | 7.93 | 7.93 | 7.79 | 7.79 | 7.68 | 1,900 |
| 17 Oct 2023 | 7.93 | 8.00 | 7.81 | 7.81 | 7.70 | 17,500 |
| 16 Oct 2023 | 7.92 | 7.94 | 7.92 | 7.94 | 7.83 | 25,500 |
| 13 Oct 2023 | 7.87 | 7.90 | 7.81 | 7.81 | 7.70 | 25,500 |
| 12 Oct 2023 | 8.01 | 8.01 | 7.87 | 7.87 | 7.76 | 15,600 |
| 11 Oct 2023 | 8.10 | 8.11 | 7.97 | 7.97 | 7.86 | 27,600 |
| 10 Oct 2023 | 8.03 | 8.04 | 7.93 | 7.93 | 7.82 | 7,000 |
| 09 Oct 2023 | 7.81 | 7.81 | 7.75 | 7.75 | 7.64 | 1,300 |
| 06 Oct 2023 | 7.92 | 8.04 | 7.82 | 7.88 | 7.77 | 93,100 |
| 05 Oct 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | 100 |
| 04 Oct 2023 | 7.78 | 7.78 | 7.73 | 7.73 | 7.63 | 800 |
| 03 Oct 2023 | 7.78 | 7.78 | 7.68 | 7.72 | 7.62 | 21,300 |
| 02 Oct 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | 400 |
| 29 Sept 2023 | 7.89 | 7.89 | 7.80 | 7.80 | 7.69 | 1,400 |
| 28 Sept 2023 | 7.81 | 7.81 | 7.75 | 7.75 | 7.64 | 8,200 |
| 27 Sept 2023 | 7.68 | 7.80 | 7.61 | 7.64 | 7.54 | 53,400 |
| 26 Sept 2023 | 7.91 | 7.91 | 7.71 | 7.78 | 7.67 | 4,600 |
| 25 Sept 2023 | 7.69 | 7.72 | 7.69 | 7.72 | 7.62 | 1,200 |
| 22 Sept 2023 | 7.94 | 7.94 | 7.80 | 7.81 | 7.70 | 4,400 |
| 21 Sept 2023 | 7.62 | 7.76 | 7.62 | 7.76 | 7.65 | 1,000 |
| 20 Sept 2023 | 7.76 | 7.90 | 7.76 | 7.80 | 7.69 | 3,300 |
| 19 Sept 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.77 | 25,700 |
| 18 Sept 2023 | 7.91 | 7.91 | 7.56 | 7.56 | 7.46 | 1,400 |
| 15 Sept 2023 | 7.65 | 7.76 | 7.57 | 7.57 | 7.47 | 14,600 |
| 14 Sept 2023 | 7.74 | 7.74 | 7.73 | 7.73 | 7.63 | 8,400 |
| 13 Sept 2023 | 7.44 | 7.52 | 7.44 | 7.47 | 7.37 | 4,100 |
| 12 Sept 2023 | 7.40 | 7.42 | 7.30 | 7.42 | 7.32 | 8,800 |
| 11 Sept 2023 | 7.36 | 7.45 | 7.23 | 7.45 | 7.35 | 11,000 |
| 08 Sept 2023 | 7.25 | 7.33 | 7.09 | 7.09 | 6.99 | 6,400 |
| 07 Sept 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | 3,100 |
| 06 Sept 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.26 | 800 |
| 05 Sept 2023 | 7.36 | 7.57 | 7.25 | 7.25 | 7.15 | 10,100 |
| 01 Sept 2023 | 7.40 | 7.44 | 7.30 | 7.37 | 7.27 | 4,200 |
| 31 Aug 2023 | 7.39 | 7.50 | 7.30 | 7.30 | 7.20 | 4,000 |
| 30 Aug 2023 | 7.47 | 7.47 | 7.42 | 7.42 | 7.32 | 84,700 |
| 29 Aug 2023 | 7.45 | 7.49 | 7.28 | 7.28 | 7.18 | 24,800 |
| 28 Aug 2023 | 7.29 | 7.57 | 7.19 | 7.44 | 7.34 | 4,400 |
| 25 Aug 2023 | 7.38 | 7.40 | 7.38 | 7.40 | 7.30 | 1,600 |
| 24 Aug 2023 | 7.23 | 7.47 | 7.15 | 7.37 | 7.27 | 6,000 |
| 23 Aug 2023 | 7.32 | 7.43 | 7.32 | 7.32 | 7.22 | 18,400 |
| 22 Aug 2023 | 7.25 | 7.35 | 7.24 | 7.35 | 7.25 | 47,400 |
| 21 Aug 2023 | 7.37 | 7.48 | 7.24 | 7.24 | 7.14 | 2,100 |
| 18 Aug 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.27 | 1,000 |
| 17 Aug 2023 | 7.47 | 7.65 | 7.39 | 7.39 | 7.29 | 17,500 |
| 16 Aug 2023 | 7.60 | 7.60 | 7.41 | 7.45 | 7.35 | 26,500 |
| 15 Aug 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.63 | 15,100 |
| 14 Aug 2023 | 7.86 | 7.92 | 7.63 | 7.80 | 7.69 | 10,200 |
| 11 Aug 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.65 | 3,900 |
| 10 Aug 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.91 | 100 |
| 10 Aug 2023 | 0.1 Dividend | |||||
| 09 Aug 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.81 | 300 |
| 08 Aug 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.04 | - |
| 07 Aug 2023 | 8.20 | 8.27 | 8.11 | 8.25 | 8.04 | 37,500 |
| 04 Aug 2023 | 8.04 | 8.06 | 7.92 | 8.06 | 7.85 | 9,400 |
| 03 Aug 2023 | 8.10 | 8.16 | 8.10 | 8.16 | 7.95 | 500 |
| 02 Aug 2023 | 7.98 | 8.03 | 7.98 | 8.03 | 7.82 | 64,100 |
| 01 Aug 2023 | 8.30 | 8.30 | 8.27 | 8.30 | 8.09 | 7,800 |
| 31 July 2023 | 8.30 | 8.40 | 8.21 | 8.21 | 8.00 | 4,500 |
| 28 July 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 7.88 | 1,400 |
| 27 July 2023 | 8.03 | 8.12 | 8.03 | 8.12 | 7.91 | 1,900 |
| 26 July 2023 | 8.30 | 8.32 | 8.25 | 8.30 | 8.09 | 21,100 |
| 25 July 2023 | 8.25 | 8.25 | 8.04 | 8.20 | 7.99 | 17,800 |
| 24 July 2023 | 8.25 | 8.25 | 7.96 | 7.96 | 7.75 | 4,800 |
| *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.