HSBC Holdings plc (HSEB) Historical Stock Data
Historical Data
In the past 30 trading days, HSEB is down -0.06% a day on average. There have been 12 days where HSBC Holdings plc closed green and 18 days where HSEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-05-04 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.18 | 26.18 | 16.03K |
| 2018-05-03 | 26.28 | 26.18 | ↓$0.10 (-0.38%) | 26.18 | 26.30 | 252.70K |
| 2018-05-02 | 26.31 | 26.28 | ↓$0.03 (-0.11%) | 26.25 | 26.33 | 112.86K |
| 2018-05-01 | 26.33 | 26.30 | ↓$0.03 (-0.11%) | 26.27 | 26.33 | 94.21K |
| 2018-04-30 | 26.30 | 26.29 | ↓$0.01 (-0.04%) | 26.26 | 26.36 | 139.83K |
| 2018-04-27 | 26.29 | 26.27 | ↓$0.02 (-0.08%) | 26.26 | 26.30 | 135.68K |
| 2018-04-26 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.25 | 26.31 | 143.71K |
| 2018-04-25 | 26.30 | 26.31 | ↑$0.01 (0.04%) | 26.15 | 26.32 | 185.76K |
| 2018-04-24 | 26.30 | 26.33 | ↑$0.03 (0.11%) | 26.23 | 26.33 | 121.35K |
| 2018-04-23 | 26.32 | 26.30 | ↓$0.02 (-0.08%) | 26.27 | 26.33 | 177.08K |
| 2018-04-20 | 26.20 | 26.37 | ↑$0.17 (0.65%) | 26.19 | 26.40 | 339.88K |
| 2018-04-19 | 26.28 | 26.25 | ↓$0.03 (-0.11%) | 26.24 | 26.28 | 107.91K |
| 2018-04-18 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.21 | 26.29 | 142.90K |
| 2018-04-17 | 26.29 | 26.23 | ↓$0.06 (-0.23%) | 26.21 | 26.29 | 88.60K |
| 2018-04-16 | 26.27 | 26.24 | ↓$0.03 (-0.11%) | 26.24 | 26.27 | 109.52K |
| 2018-04-13 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 26.16 | 26.26 | 141.20K |
| 2018-04-12 | 26.14 | 26.13 | ↓$0.01 (-0.04%) | 26.12 | 26.16 | 154.99K |
| 2018-04-11 | 26.10 | 26.13 | ↑$0.03 (0.11%) | 26.09 | 26.13 | 113.62K |
| 2018-04-10 | 26.09 | 26.09 | ↑$0.00 (0.00%) | 26.08 | 26.10 | 106.08K |
| 2018-04-09 | 26.10 | 26.06 | ↓$0.04 (-0.15%) | 26.05 | 26.10 | 187.17K |
| 2018-04-06 | 26.10 | 26.13 | ↑$0.03 (0.11%) | 26.07 | 26.13 | 73.16K |
| 2018-04-05 | 26.10 | 26.11 | ↑$0.01 (0.04%) | 26.08 | 26.14 | 70.87K |
| 2018-04-04 | 26.09 | 26.08 | ↓$0.01 (-0.04%) | 26.06 | 26.12 | 166.19K |
| 2018-04-03 | 26.21 | 26.14 | ↓$0.07 (-0.27%) | 26.10 | 26.21 | 144.83K |
| 2018-04-02 | 26.20 | 26.14 | ↓$0.06 (-0.23%) | 26.14 | 26.23 | 99.30K |
| 2018-03-29 | 26.19 | 26.14 | ↓$0.05 (-0.19%) | 26.12 | 26.19 | 173.57K |
| 2018-03-28 | 26.20 | 26.10 | ↓$0.10 (-0.38%) | 26.10 | 26.20 | 177.61K |
| 2018-03-27 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.15 | 26.25 | 218.19K |
| 2018-03-26 | 26.25 | 26.19 | ↓$0.06 (-0.23%) | 26.12 | 26.25 | 153.13K |
| 2018-03-23 | 26.18 | 26.14 | ↓$0.04 (-0.15%) | 26.14 | 26.20 | 66.40K |
Create an account or log in to view more rows.
$HSEB hi hi
$HSEB this market love evrry dips let’s see
$HSEB bear trap dude
$HSEB search and destroy bears!!
$HSEB not worrying
$HSEB How can this stock move so little? Damn
$HSEB yes
keep going down
let's go
stop stalling
$HSEB I gave in! Bought more 100 shares
$HSEB must buyyy
$HSEB omg this is bullshit