Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

HSBC Holdings Plc (OP: HBCYF )

8.300 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Sep 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2024	8.300	8.300	8.300	8.300	12,399	-0.46(-5.23%)
Sep 10, 2024	8.430	8.758	8.430	8.758	5,809	+0.36(+4.26%)
Sep 09, 2024	8.250	8.790	8.250	8.400	3,788	-0.11(-1.30%)
Sep 06, 2024	8.670	8.670	8.511	8.511	6,707	-0.16(-1.90%)
Sep 05, 2024	8.510	8.787	8.510	8.675	2,130	+0.26(+3.03%)
Sep 04, 2024	8.740	8.740	8.420	8.420	4,434	-0.28(-3.22%)
Sep 03, 2024	8.700	8.700	8.400	8.700	6,449	+0.25(+2.91%)
Aug 30, 2024	8.618	8.858	8.454	8.454	6,420	-0.25(-2.83%)
Aug 29, 2024	8.600	8.700	8.600	8.700	2,186	+0.08(+0.94%)
Aug 28, 2024	8.615	8.619	8.615	8.619	681	-0.10(-1.16%)
Aug 27, 2024	8.500	8.745	8.500	8.720	13,586	-0.11(-1.27%)
Aug 26, 2024	8.600	8.832	8.400	8.832	3,964	+0.64(+7.84%)
Aug 23, 2024	8.580	8.580	8.190	8.190	3,226	-0.28(-3.25%)
Aug 22, 2024	8.500	8.648	8.465	8.465	13,477	+0.06(+0.70%)
Aug 21, 2024	8.500	8.500	8.406	8.406	18,415	-0.25(-2.93%)
Aug 20, 2024	8.496	8.660	8.260	8.660	6,445	+0.36(+4.34%)
Aug 19, 2024	8.300	8.600	8.300	8.300	8,369	+0.05(+0.55%)
Aug 16, 2024	8.250	8.410	8.070	8.255	2,557	-0.05(-0.54%)
Aug 14, 2024				8.300	415	+0.47(+6.00%)
Aug 13, 2024	8.200	8.200	7.830	7.830	4,367	-0.27(-3.35%)
Aug 12, 2024	8.000	8.325	7.800	8.101	8,653	+0.10(+1.26%)
Aug 09, 2024	8.400	8.400	8.000	8.000	544	-0.12(-1.48%)
Aug 08, 2024	7.700	8.400	7.700	8.120	13,585	+0.16(+2.01%)
Aug 07, 2024	8.165	8.165	7.950	7.960	2,958	+0.22(+2.84%)
Aug 06, 2024	7.740	7.740	7.710	7.740	1,539	-0.11(-1.36%)
Aug 05, 2024	7.520	7.847	7.520	7.847	1,552	-0.61(-7.23%)
Aug 02, 2024	8.160	8.458	8.152	8.458	36,449	+0.21(+2.52%)
Aug 01, 2024	8.700	8.700	7.970	8.250	42,673	-0.65(-7.35%)
Jul 31, 2024	8.950	9.020	8.750	8.904	35,929	+0.31(+3.56%)
Jul 30, 2024	8.598	8.598	8.598	8.598	6,817	+0.11(+1.30%)
Jul 29, 2024	8.350	8.488	8.350	8.488	3,220	+0.35(+4.27%)
Jul 26, 2024	8.140	8.140	8.140	8.140	733	-0.20(-2.44%)
Jul 25, 2024	8.355	8.360	8.208	8.344	5,400	-0.23(-2.70%)
Jul 24, 2024	8.170	8.575	8.170	8.575	3,687	+0.11(+1.30%)
Jul 22, 2024				8.465	6,363	+0.06(+0.77%)
Jul 19, 2024	8.320	8.530	8.320	8.400	8,841	+0.00(+0.00%)
Jul 17, 2024				8.400	540	-0.30(-3.45%)
Jul 16, 2024	8.700	8.700	8.550	8.700	1,072	+0.30(+3.57%)
Jul 15, 2024	8.170	8.670	8.100	8.400	4,303	-0.26(-3.05%)
Jul 12, 2024	8.660	8.750	8.620	8.664	268,461	+0.12(+1.45%)
Jul 10, 2024				8.540	6,167	+0.28(+3.39%)
Jul 09, 2024	8.250	8.570	8.250	8.260	7,119	-0.27(-3.21%)
Jul 08, 2024	8.635	8.773	8.493	8.534	11,489	+0.03(+0.40%)
Jul 05, 2024	8.510	8.510	8.500	8.500	441	-0.01(-0.12%)
Jul 03, 2024	8.510	8.510	8.510	8.510	8,812	+0.09(+1.12%)
Jul 02, 2024	8.416	8.416	8.416	8.416	107	-0.28(-3.26%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

HSBC Holdings Plc (OP: HBCYF )

Historical Prices