OTC Markets OTCPK - Delayed Quote USD

HSBC Holdings plc (HBCYF)

Compare
9.82
+0.06
+(0.61%)
At close: January 14 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20259.859.889.829.829.8226,800
Jan 14, 20259.609.769.459.769.766,500
Jan 13, 20259.409.779.409.649.647,400
Jan 10, 20259.729.859.729.859.8541,900
Jan 8, 20259.739.739.739.739.731,200
Jan 7, 20259.459.709.459.659.6547,000
Jan 6, 20259.449.859.449.619.6182,200
Jan 3, 20259.709.779.559.619.615,300
Jan 2, 20259.609.719.609.659.6530,200
Dec 31, 20249.809.809.479.479.4732,100
Dec 30, 20249.759.819.709.819.8150,000
Dec 27, 20249.659.659.659.659.65100
Dec 26, 20249.659.659.559.559.552,100
Dec 24, 20249.559.559.559.559.55-
Dec 23, 20249.309.559.309.559.5568,200
Dec 20, 20249.319.659.209.409.4017,000
Dec 19, 20249.759.759.579.579.57500
Dec 18, 20249.769.769.599.599.5924,200
Dec 17, 20249.849.849.239.769.7630,900
Dec 16, 20249.459.709.459.579.572,600
Dec 13, 20249.409.579.409.529.5227,700
Dec 12, 20249.609.859.469.469.462,800
Dec 11, 20249.409.669.409.669.6611,900
Dec 10, 20249.359.539.359.519.511,500
Dec 9, 20249.609.619.489.579.576,400
Dec 6, 20249.399.399.309.309.306,000
Dec 5, 20249.509.559.169.169.1650,800
Dec 4, 20249.029.499.029.249.2419,300
Dec 3, 20249.479.479.409.409.4049,400
Dec 2, 20249.409.409.219.309.305,000
Nov 29, 20249.359.359.359.359.351,100
Nov 27, 20249.109.349.109.349.3422,500
Nov 26, 20249.259.259.259.259.252,100
Nov 25, 20249.309.308.849.209.2019,600
Nov 22, 20249.179.178.858.858.852,700
Nov 21, 20248.879.208.879.209.201,100
Nov 20, 20249.209.238.909.079.0712,900
Nov 19, 20248.969.188.859.189.182,400
Nov 18, 20249.159.158.899.069.065,400
Nov 15, 20248.659.008.658.858.8528,500
Nov 14, 20248.948.988.708.708.708,900
Nov 13, 20248.869.128.658.718.717,400
Nov 12, 20248.708.708.708.708.70-
Nov 11, 20248.709.008.708.708.702,800
Nov 8, 20249.209.208.618.858.851,400
Nov 7, 2024 0.10 Dividend
Nov 7, 20249.109.189.109.189.186,500
Nov 6, 20249.109.409.109.409.309,000
Nov 5, 20249.379.379.119.219.116,800
Nov 4, 20249.319.319.309.309.20900
Nov 1, 20249.059.319.059.319.213,700
Oct 31, 20249.059.259.059.239.132,400
Oct 30, 20249.369.369.069.068.9619,900
Oct 29, 20249.159.249.009.008.9023,900
Oct 28, 20248.909.008.668.708.6117,700
Oct 25, 20248.608.608.608.608.51-
Oct 24, 20248.688.908.608.608.515,700
Oct 23, 20248.568.838.568.708.614,000
Oct 22, 20248.558.978.558.978.871,100
Oct 21, 20248.948.948.948.948.84800
Oct 18, 20248.708.838.708.838.74800
Oct 17, 20248.758.758.758.758.662,300
Oct 16, 20248.608.718.608.718.628,800
Oct 15, 20248.788.788.788.788.69200
Oct 14, 20248.288.808.288.808.7115,600
Oct 11, 20248.778.778.778.778.68200
Oct 10, 20248.808.808.528.658.568,000
Oct 9, 20248.949.048.749.048.945,800
Oct 8, 20248.738.738.558.558.467,900
Oct 7, 20249.099.098.979.058.9526,500
Oct 4, 20249.089.088.958.958.8524,800
Oct 3, 20248.848.958.718.718.626,000
Oct 2, 20248.988.988.758.958.853,400
Oct 1, 20248.508.928.508.928.83900
Sep 30, 20248.989.058.989.058.952,900
Sep 27, 20249.169.169.039.038.9399,400
Sep 26, 20249.089.138.899.139.0317,400
Sep 25, 20248.918.918.798.838.741,800
Sep 24, 20249.009.008.828.918.8234,900
Sep 23, 20248.908.908.758.758.6629,000
Sep 20, 20248.638.718.638.668.573,500
Sep 19, 20248.848.848.458.548.4559,400
Sep 18, 20248.728.728.678.678.5813,300
Sep 17, 20248.708.998.708.768.6715,300
Sep 16, 20248.648.648.238.328.2323,400
Sep 13, 20248.488.488.298.298.2045,500
Sep 12, 20248.308.308.308.308.21-
Sep 11, 20248.308.308.308.308.2112,400
Sep 10, 20248.488.768.438.768.675,800
Sep 9, 20248.258.798.258.408.313,800
Sep 6, 20248.678.678.518.518.426,700
Sep 5, 20248.518.798.518.688.592,100
Sep 4, 20248.748.748.428.428.334,400
Sep 3, 20248.408.708.408.708.616,400
Aug 30, 20248.628.868.458.458.366,400
Aug 29, 20248.608.708.608.708.612,200
Aug 28, 20248.628.628.628.628.53700
Aug 27, 20248.508.748.508.728.6313,600
Aug 26, 20248.608.838.408.838.744,000
Aug 23, 20248.588.588.198.198.103,200
Aug 22, 20248.508.658.478.478.3813,500
Aug 21, 20248.508.508.418.418.3218,400
Aug 20, 20248.508.668.268.668.576,400
Aug 19, 20248.308.608.308.308.218,400
Aug 16, 20248.258.418.078.258.162,600
Aug 15, 2024 0.10 Dividend
Aug 15, 20248.308.308.308.308.21400
Aug 14, 20248.688.688.098.308.116,100
Aug 13, 20248.208.207.837.837.654,400
Aug 12, 20248.008.327.808.107.928,700
Aug 9, 20248.408.408.008.007.82500
Aug 8, 20247.708.407.708.127.9413,600
Aug 7, 20248.168.167.957.967.783,000
Aug 6, 20247.717.747.717.747.571,500
Aug 5, 20247.527.857.527.857.671,600
Aug 2, 20248.168.468.158.468.2736,400
Aug 1, 20248.488.707.978.258.0642,700
Jul 31, 20248.759.028.758.908.7035,900
Jul 30, 20248.608.608.608.608.416,800
Jul 29, 20248.358.498.358.498.303,200
Jul 26, 20248.148.148.148.147.96700
Jul 25, 20248.368.368.218.348.155,400
Jul 24, 20248.178.578.178.578.383,700
Jul 23, 20248.478.478.478.478.286,400
Jul 22, 20248.578.578.298.478.284,100
Jul 19, 20248.328.538.328.408.218,800
Jul 18, 20248.408.408.408.408.21500
Jul 17, 20248.628.628.408.408.2120,400
Jul 16, 20248.558.708.558.708.501,100
Jul 15, 20248.108.678.108.408.214,300
Jul 12, 20248.668.758.628.668.46268,500
Jul 11, 20248.548.548.548.548.356,200
Jul 10, 20248.498.898.468.548.356,000
Jul 9, 20248.258.578.258.268.077,100
Jul 8, 20248.638.778.498.538.3411,500
Jul 5, 20248.518.518.508.508.31400
Jul 3, 20248.518.518.518.518.328,800
Jul 2, 20248.428.428.428.428.23100
Jul 1, 20248.688.708.658.708.5021,000
Jun 28, 20248.508.508.508.508.314,300
Jun 27, 20248.568.778.568.778.574,700
Jun 26, 20248.538.718.538.588.392,500
Jun 25, 20248.318.668.308.428.2316,300
Jun 24, 20248.918.918.668.688.4874,100
Jun 21, 20248.368.568.358.568.379,000
Jun 20, 20248.558.858.558.858.6552,400
Jun 18, 20248.778.798.608.798.5950,700
Jun 17, 20248.788.788.508.588.392,700
Jun 14, 20248.428.558.428.558.368,900
Jun 13, 20248.658.658.638.638.441,600
Jun 12, 20248.748.948.748.948.741,100
Jun 11, 20248.638.638.638.638.44600
Jun 10, 20248.828.858.638.638.4410,400
Jun 7, 20248.498.748.498.748.54900
Jun 6, 20248.618.618.618.618.42200
Jun 5, 20248.558.788.558.708.501,000
Jun 4, 20248.988.988.988.988.78300
Jun 3, 20248.608.948.608.948.743,600
May 31, 20248.708.708.628.628.436,500
May 30, 20248.458.888.458.628.439,200
May 29, 20248.888.888.588.698.4938,500
May 28, 20248.568.808.568.608.4110,900
May 24, 20248.818.818.698.708.504,700
May 23, 20248.858.928.648.748.547,000
May 22, 20248.818.908.608.608.413,200
May 21, 20248.858.858.728.728.5220,500
May 20, 20248.628.858.628.748.542,600
May 17, 20248.908.908.608.858.6518,700
May 16, 20248.969.118.678.678.4724,000
May 15, 20248.658.918.658.918.716,600
May 14, 20248.609.148.608.918.7136,400
May 13, 20248.658.918.528.758.5520,100
May 10, 20248.568.568.568.568.3723,300
May 9, 2024 0.31 Dividend
May 9, 20248.618.618.568.568.376,400
May 8, 20248.929.018.909.018.5016,000
May 7, 20249.009.008.768.838.336,200
May 6, 20248.558.998.488.998.4812,800
May 3, 20248.938.938.928.928.424,800
May 2, 20248.798.858.658.758.2612,100
May 1, 20248.608.788.368.608.12113,600
Apr 30, 20248.408.708.408.568.08168,300
Apr 29, 20248.348.348.118.287.8120,100
Apr 26, 20248.308.367.858.247.7871,600
Apr 25, 20248.038.078.038.077.621,300
Apr 24, 20247.897.897.897.897.455,700
Apr 23, 20248.158.307.888.117.657,000
Apr 22, 20248.208.307.878.257.7922,300
Apr 19, 20247.958.007.957.977.527,300
Apr 18, 20247.807.897.807.897.45300
Apr 17, 20247.808.207.808.007.554,200
Apr 16, 20248.008.008.008.007.5562,900
Apr 15, 20248.158.287.958.047.598,200
Apr 12, 20248.168.168.158.157.691,700
Apr 11, 20247.908.157.908.157.694,300
Apr 10, 20248.248.408.198.297.824,500
Apr 9, 20248.208.248.158.167.709,500
Apr 8, 20248.108.108.048.047.5921,400
Apr 5, 20247.887.887.887.887.441,000
Apr 4, 20248.118.157.987.987.537,600
Apr 3, 20247.657.977.657.807.361,500
Apr 2, 20247.567.887.567.887.446,100
Apr 1, 20247.417.767.417.767.326,800
Mar 28, 20247.617.847.617.697.267,900
Mar 27, 20247.757.907.517.907.463,100
Mar 26, 20247.868.017.857.967.5121,900
Mar 25, 20247.987.987.617.877.4318,300
Mar 22, 20247.407.407.407.406.986,000
Mar 21, 20247.487.957.487.747.3120,000
Mar 20, 20247.707.707.707.707.27600
Mar 19, 20247.407.407.407.406.98800
Mar 18, 20247.657.657.587.587.152,000
Mar 15, 20247.607.607.607.607.17400
Mar 14, 20247.487.487.487.487.0635,000
Mar 13, 20247.517.517.487.487.0620,400
Mar 12, 20247.637.637.367.366.957,700
Mar 11, 20247.117.397.117.246.837,500
Mar 8, 20247.477.477.337.336.9213,200
Mar 7, 2024 0.31 Dividend
Mar 7, 20247.587.667.477.667.239,900
Mar 6, 20247.797.797.787.787.051,300
Mar 5, 20247.757.777.757.777.0415,600
Mar 4, 20247.637.637.557.616.902,800
Mar 1, 20247.947.947.637.636.913,300
Feb 29, 20247.737.817.737.817.082,400
Feb 28, 20247.817.817.637.807.074,200
Feb 27, 20247.547.767.537.546.835,300
Feb 26, 20247.557.557.557.556.842,200
Feb 23, 20247.757.757.517.716.999,600
Feb 22, 20247.607.607.567.566.85800
Feb 21, 20247.467.537.417.416.7196,400
Feb 20, 20248.008.177.968.177.4037,100
Feb 16, 20247.988.117.868.117.3538,700
Feb 15, 20247.707.937.707.937.1954,100
Feb 14, 20247.807.807.597.606.8928,100
Feb 13, 20247.587.587.507.516.815,700
Feb 12, 20247.757.757.587.696.973,100
Feb 9, 20247.727.727.587.586.8744,300
Feb 8, 20247.837.907.687.797.062,200
Feb 7, 20247.757.757.757.757.02300
Feb 6, 20247.867.957.797.797.0635,000
Feb 5, 20247.577.577.577.576.865,600
Feb 2, 20247.647.867.577.867.1211,600
Feb 1, 20247.847.967.617.967.212,400
Jan 31, 20247.787.947.787.947.201,200
Jan 30, 20247.807.867.717.787.0532,200
Jan 29, 20247.707.817.707.817.082,500
Jan 26, 20247.737.927.677.927.1813,900
Jan 25, 20247.507.507.507.506.809,000
Jan 24, 20247.737.737.677.716.993,200
Jan 23, 20247.607.607.417.416.716,300
Jan 22, 20247.437.607.437.606.896,400
Jan 19, 20247.567.567.467.466.761,300
Jan 18, 20247.567.567.357.356.6614,000
Jan 17, 20247.457.457.257.446.749,600

Related Tickers

PCZ.SG ProCredit Holding AG & Co KGaA
8.30
-0.72%
 
BSD2.HM Banco Santander SA
4.7630
-0.19%
 
CMCI.F JPMorgan Chase & Co.
22.40
+1.82%
 
BKN.SG Bank of Nova Scotia
50.02
-0.42%
 
TRVC.DU Citigroup Inc
76.36
+6.44%
 
IDCBY Industrial and Commercial Bank of China Limited
12.67
+2.01%
 
NBC.F National Bank of Canada
89.82
+0.49%
 
BACHY Bank of China Limited
12.35
+2.24%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
11.97
0.00%
 
BML-PL Bank of America Corporation
23.85
-0.17%