Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC HOLDING PLC 8.125 ERPETUAL CAPITAL SECURITIES (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2009 18.50 19.27 16.62 16.75 0 -1.92(-10.28%)
Feb 26, 2009 19.00 19.50 18.50 18.67 277,420 +0.77(+4.30%)
Feb 25, 2009 18.20 18.41 17.43 17.90 322,829 +0.08(+0.45%)
Feb 24, 2009 16.21 18.31 16.00 17.82 436,452 +1.27(+7.67%)
Feb 23, 2009 19.81 19.97 16.44 16.55 339,433 -2.93(-15.04%)
Feb 20, 2009 18.50 19.49 16.25 19.48 374,104 +0.76(+4.06%)
Feb 19, 2009 20.35 20.37 18.55 18.72 607,176 -1.33(-6.63%)
Feb 18, 2009 21.00 21.02 20.05 20.05 324,591 -0.95(-4.52%)
Feb 17, 2009 22.00 22.85 21.00 21.00 329,869 -1.85(-8.10%)
Feb 13, 2009 23.20 23.20 22.85 22.85 104,322 -0.21(-0.91%)
Feb 12, 2009 22.64 23.20 22.22 23.06 899,911 +0.30(+1.32%)
Feb 11, 2009 21.65 23.00 21.65 22.76 571,857 +1.11(+5.13%)
Feb 10, 2009 22.10 22.10 21.50 21.65 93,181 -0.35(-1.59%)
Feb 09, 2009 21.56 22.00 21.50 22.00 117,938 +0.50(+2.33%)
Feb 06, 2009 21.01 21.90 21.01 21.50 96,823 +0.44(+2.09%)
Feb 05, 2009 20.25 21.35 20.02 21.06 197,764 +0.51(+2.48%)
Feb 04, 2009 20.53 21.49 20.30 20.55 104,609 -0.04(-0.19%)
Feb 03, 2009 21.07 21.49 20.33 20.59 168,179 -0.60(-2.83%)
Feb 02, 2009 21.83 21.83 21.00 21.19 80,187 -0.71(-3.24%)
Jan 30, 2009 21.36 21.90 21.06 21.90 0 +0.55(+2.58%)
Jan 29, 2009 22.00 22.00 21.01 21.35 108,814 -0.70(-3.17%)
Jan 28, 2009 21.75 22.37 21.38 22.05 228,312 +0.70(+3.28%)
Jan 27, 2009 21.49 21.75 20.74 21.35 94,347 +0.05(+0.23%)
Jan 26, 2009 20.62 21.74 20.21 21.30 141,645 +0.84(+4.11%)
Jan 23, 2009 20.00 21.48 19.90 20.46 176,424 +0.27(+1.34%)
Jan 22, 2009 20.25 20.49 20.00 20.19 296,308 -0.51(-2.46%)
Jan 21, 2009 20.51 21.16 19.70 20.70 422,341 -1.05(-4.83%)
Jan 20, 2009 21.00 22.00 20.00 21.75 600,929 -0.35(-1.58%)
Jan 16, 2009 23.60 24.50 22.10 22.10 282,943 -0.80(-3.49%)
Jan 15, 2009 23.50 23.52 21.58 22.90 486,214 -0.85(-3.58%)
Jan 14, 2009 23.90 23.90 23.23 23.75 634,905 -0.51(-2.10%)
Jan 13, 2009 24.56 24.57 24.24 24.26 387,475 -0.38(-1.54%)
Jan 12, 2009 24.60 24.67 24.39 24.64 187,238 -0.02(-0.08%)
Jan 09, 2009 24.66 24.70 24.20 24.66 335,475 -0.04(-0.16%)
Jan 08, 2009 24.37 24.80 24.30 24.70 317,376 -0.05(-0.20%)
Jan 07, 2009 24.60 24.75 24.25 24.75 324,148 +0.19(+0.77%)
Jan 06, 2009 24.40 24.75 24.28 24.56 175,707 +0.19(+0.78%)
Jan 05, 2009 23.79 24.50 23.79 24.37 215,730 +0.11(+0.45%)
Jan 02, 2009 24.25 24.38 23.99 24.26 0 -0.04(-0.16%)
Jan 01, 2009 23.75 24.30 23.75 24.30 0 +0.00(+0.00%)
Dec 31, 2008 23.75 24.30 23.75 24.30 126,479 +0.41(+1.72%)
Dec 30, 2008 23.50 23.97 23.45 23.89 153,865 +0.45(+1.92%)
Dec 29, 2008 23.36 23.46 23.07 23.44 174,738 -0.26(-1.10%)
Dec 26, 2008 23.10 23.70 23.04 23.70 115,728 +0.60(+2.60%)
Dec 24, 2008 22.71 23.20 22.71 23.10 114,611 +0.06(+0.26%)
Dec 23, 2008 23.01 23.41 22.51 23.04 644,794 -0.13(-0.56%)
Dec 22, 2008 23.20 23.35 22.65 23.17 320,038 -0.08(-0.34%)
Dec 19, 2008 23.73 23.73 23.12 23.25 327,558 -0.73(-3.04%)
Dec 18, 2008 23.70 23.98 23.70 23.98 173,150 +0.08(+0.33%)
Dec 17, 2008 23.66 23.96 23.39 23.90 157,569 -0.05(-0.21%)
Dec 16, 2008 23.86 23.97 23.25 23.95 142,537 +0.47(+2.00%)
Dec 15, 2008 23.67 23.92 23.21 23.48 267,428 -0.17(-0.72%)
Dec 12, 2008 23.50 23.83 23.00 23.65 263,571 -0.15(-0.63%)
Dec 11, 2008 24.00 24.02 23.21 23.80 241,425 -0.15(-0.63%)
Dec 10, 2008 23.65 24.00 23.65 23.95 432,629 +0.25(+1.05%)
Dec 09, 2008 23.16 23.70 23.10 23.70 235,455 +0.38(+1.63%)
Dec 08, 2008 22.50 23.32 22.41 23.32 267,918 +0.83(+3.69%)
Dec 05, 2008 22.24 22.49 21.85 22.49 230,003 -0.06(-0.27%)
Dec 04, 2008 22.19 22.55 21.80 22.55 139,338 -0.38(-1.66%)
Dec 03, 2008 21.96 22.93 21.60 22.93 351,622 -0.07(-0.30%)
Dec 02, 2008 21.73 23.00 21.23 23.00 281,854 +1.15(+5.26%)
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.