Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.577 +0.155 (+1.84%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 8.310 8.660 8.300 8.422 16,343 -0.25(-2.92%)
Jun 24, 2024 8.900 8.910 8.665 8.675 74,066 +0.12(+1.34%)
Jun 21, 2024 8.364 8.560 8.348 8.560 9,037 -0.29(-3.28%)
Jun 20, 2024 8.550 8.850 8.550 8.850 52,437 +0.06(+0.73%)
Jun 18, 2024 8.773 8.786 8.600 8.786 50,703 +0.21(+2.40%)
Jun 17, 2024 8.784 8.784 8.496 8.580 2,686 +0.03(+0.37%)
Jun 14, 2024 8.416 8.548 8.416 8.548 8,899 -0.08(-0.91%)
Jun 13, 2024 8.655 8.655 8.626 8.626 1,617 -0.31(-3.51%)
Jun 12, 2024 8.745 8.940 8.745 8.940 1,101 +0.31(+3.56%)
Jun 10, 2024 8.633 568 -0.11(-1.28%)
Jun 07, 2024 8.490 8.745 8.490 8.745 915 +0.13(+1.57%)
Jun 06, 2024 8.610 8.610 8.610 8.610 231 -0.09(-1.03%)
Jun 05, 2024 8.550 8.780 8.550 8.700 991 -0.28(-3.07%)
Jun 04, 2024 8.976 8.976 8.976 8.976 304 +0.03(+0.36%)
Jun 03, 2024 8.600 8.944 8.600 8.944 3,582 +0.33(+3.79%)
May 31, 2024 8.700 8.700 8.618 8.618 6,487 -0.00(-0.00%)
May 30, 2024 8.450 8.880 8.450 8.618 9,200 -0.07(-0.83%)
May 29, 2024 8.690 8.880 8.576 8.690 38,512 +0.09(+1.05%)
May 28, 2024 8.560 8.800 8.560 8.600 10,883 -0.10(-1.15%)
May 24, 2024 8.806 8.806 8.685 8.700 4,667 -0.04(-0.46%)
May 23, 2024 8.848 8.920 8.640 8.740 7,028 +0.14(+1.63%)
May 22, 2024 8.810 8.905 8.600 8.600 3,227 -0.12(-1.32%)
May 21, 2024 8.850 8.850 8.715 8.715 20,511 -0.03(-0.29%)
May 20, 2024 8.620 8.850 8.620 8.740 2,618 -0.11(-1.24%)
May 17, 2024 8.900 8.900 8.600 8.850 18,744 +0.18(+2.08%)
May 16, 2024 8.955 9.110 8.670 8.670 23,963 -0.24(-2.69%)
May 15, 2024 8.650 8.910 8.650 8.910 6,641 +0.00(+0.00%)
May 14, 2024 8.600 9.140 8.600 8.910 36,442 +0.16(+1.83%)
May 13, 2024 8.650 8.910 8.523 8.750 20,138 +0.19(+2.22%)
May 09, 2024 8.560 23,256 -0.45(-4.94%)
May 08, 2024 8.990 9.010 8.900 9.005 16,007 +0.17(+1.96%)
May 07, 2024 9.000 9.000 8.758 8.832 6,208 -0.16(-1.80%)
May 06, 2024 8.675 8.993 8.480 8.993 12,750 +0.07(+0.80%)
May 03, 2024 8.930 8.930 8.922 8.922 5,615 +0.17(+1.97%)
May 02, 2024 8.850 8.850 8.650 8.750 12,104 +0.15(+1.74%)
May 01, 2024 8.364 8.780 8.200 8.600 113,557 +0.04(+0.53%)
Apr 30, 2024 8.400 8.700 8.400 8.555 168,272 +0.27(+3.27%)
Apr 29, 2024 8.250 8.340 8.110 8.284 20,109 +0.04(+0.53%)
Apr 26, 2024 8.300 8.360 7.850 8.240 71,632 +0.18(+2.17%)
Apr 25, 2024 8.032 8.065 8.032 8.065 1,348 +0.17(+2.22%)
Apr 24, 2024 7.890 7.890 7.890 7.890 5,706 -0.22(-2.72%)
Apr 23, 2024 8.150 8.300 7.882 8.111 6,968 -0.14(-1.69%)
Apr 22, 2024 8.200 8.300 7.866 8.250 22,304 +0.28(+3.51%)
Apr 19, 2024 7.950 8.000 7.946 7.970 7,269 +0.08(+1.07%)
Apr 18, 2024 7.800 7.886 7.800 7.886 343 -0.11(-1.42%)
Apr 17, 2024 7.800 8.200 7.800 8.000 4,192 +0.00(+0.00%)
Apr 16, 2024 8.000 8.000 8.000 8.000 62,856 -0.04(-0.50%)
Apr 15, 2024 8.150 8.280 7.950 8.040 8,188 -0.11(-1.35%)
Apr 12, 2024 8.160 8.160 8.150 8.150 1,734 +0.01(+0.06%)
Apr 11, 2024 7.900 8.145 7.900 8.145 4,268 -0.14(-1.75%)
Apr 10, 2024 8.240 8.400 8.190 8.290 4,498 +0.12(+1.53%)
Apr 09, 2024 8.165 8.240 8.150 8.165 9,543 +0.13(+1.62%)
Apr 08, 2024 8.098 8.098 8.035 8.035 21,427 +0.16(+1.97%)
Apr 05, 2024 7.880 7.880 7.880 7.880 1,041 -0.10(-1.25%)
Apr 04, 2024 8.110 8.145 7.980 7.980 7,568 +0.18(+2.31%)
Apr 03, 2024 7.650 7.966 7.650 7.800 1,532 -0.08(-0.96%)
Apr 02, 2024 7.560 7.876 7.560 7.876 6,057 +0.12(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.