Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HSBC Holdings (HBC1) Historical Prices

48 Followers
DE:HBC1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202615.2715.4415.1015.1015.10-1.85%51,6550.17
Nov 02, 202615.2815.4615.0815.3915.39+0.29%117,2590.39
Oct 30, 202615.4415.4915.2615.3415.34-1.16%51,0480.17
Oct 29, 202615.5515.6715.4715.5215.52+0.03%76,8360.25
Oct 28, 202615.5215.5515.3415.5215.52+0.39%473,8641.56
Oct 27, 202615.3015.4615.1515.4615.46-5.39%561,7311.89
Oct 26, 202616.2116.4116.2116.3416.34+0.86%108,1940.36
Oct 23, 202616.4016.4116.0416.2016.20-1.09%991,6033.48
Oct 22, 202616.4116.6016.3216.3816.38-2.07%692,8382.52
Oct 21, 202616.5816.8216.5316.7216.72+1.11%63,2840.23
Oct 20, 202616.5716.6216.3616.5416.54-0.58%325,9771.19
Oct 19, 202616.8516.8816.5716.6416.64-2.03%293,7241.08
Oct 16, 202616.9917.0916.9516.9816.98+0.65%76,8100.28
Oct 15, 202616.7816.9716.7516.8716.87-0.13%78,0700.27
Oct 14, 202616.9416.9416.7416.8916.89-0.57%252,5060.88
Oct 13, 202617.1417.2216.9016.9916.99+0.24%587,1282.11
Oct 12, 202616.8416.9616.8416.9516.95+2.37%305,6091.10
Oct 09, 202616.5716.6016.4416.5616.56+1.05%473,8241.75
Oct 08, 202616.3116.5416.2116.3816.38-1.90%89,3850.33
Oct 07, 202617.2117.2216.6816.7016.70-3.92%157,1860.57
Oct 06, 202617.3317.4317.3017.3817.38+0.86%113,8120.41
Oct 05, 202617.0317.2816.9317.2417.24+1.46%85,1550.30
Oct 02, 202616.9016.9916.7216.9916.99+0.43%159,4270.56
Oct 01, 202617.4017.4016.7916.9216.92-3.69%519,3631.87
Sep 30, 202617.7317.8317.5417.5617.56-0.39%923,6743.50
Sep 29, 202617.8617.9317.6017.6317.63-0.52%305,5021.17
Sep 28, 202617.8017.9117.7017.7217.72+0.61%71,5700.28
Sep 25, 202617.7017.7217.5517.6217.62+0.78%417,9311.64
Sep 24, 202617.5217.6617.4617.4817.48-1.11%1,156,3104.89
Sep 23, 202617.8417.8517.6317.6817.68+0.23%685,0733.03
Sep 22, 202617.9017.9517.6417.6417.64-1.54%820,2883.84
Sep 21, 202617.9118.0817.8817.9117.91+1.31%979,6284.92
Sep 18, 202618.0118.0617.6617.6817.68-1.23%1,640,7479.46
Sep 17, 202617.7917.9017.6817.9017.90+1.34%1,047,6186.66
Sep 16, 202617.8517.9017.6417.6617.66+0.18%42,6240.27
Sep 15, 202617.8617.9417.5917.6317.63-1.96%61,9020.39
Sep 14, 202618.1418.2517.9417.9817.98-0.79%94,2590.59
Sep 11, 202617.9618.2417.9618.1318.13+1.50%38,4580.24
Sep 10, 202618.1518.1617.7317.8617.86-1.37%275,3001.73
Sep 09, 202618.2718.2717.8918.1118.11-1.59%92,3910.58
Sep 08, 202618.3218.4118.1318.4018.40-0.17%125,7410.78
Sep 07, 202618.5018.5018.3718.4318.43+0.07%23,5360.13
Sep 04, 202618.3018.4518.2018.4218.42+0.90%121,7450.61
Sep 03, 202618.0518.2717.9718.2618.26+1.20%47,2400.23
Sep 02, 202617.8918.1017.8518.0418.04+0.76%143,8760.69
Sep 01, 202617.7317.9617.6017.9017.90+0.99%108,8010.50
Aug 31, 202618.2018.2017.7217.7317.73-0.94%29,4660.13
Aug 28, 202617.7617.9317.7317.9017.90+1.73%60,3500.27
Aug 27, 202617.8117.8417.5617.5917.59-1.24%279,4271.29
Aug 26, 202617.8217.8717.6917.8117.81+0.32%277,1151.30