The Intercontinental Exchange

Note: Quote Data is Delayed At Least 15 Minutes

NYSE

HSBC HOLDINGS PLC ADR EACH REPR 5 ORD USD0.50 HSBC

QUOTEOPTIONS
QUOTE
HSBC HOLDINGS PLC ADR EACH REPR 5 ORD USD0.50 (HSBC)
27.87 -0.20 (-0.71%)
Last Trade Time: 01/08/2021 19:38:38
Last: 27.87
Change: -0.20
% Change: -0.71%
Volume: 2092073
TradeSize: 100
Bid-Ask: 27.70/8.00
BSizeXASize: 1x1
PrevPrice: 28.07
Open: 28.03
High: 28.08
Low: 27.645
52wkhi: 38.85
52wkhiDate: 01/17/20
52wklo: 17.95
52wkloDate: 09/25/20
BETA: 0.6111
Exchange: NYSE
   
   
   
CHART
HSBCO: 28.03H: 28.08L: 27.645Δ: -0.20
H
L
20.00
22.00
24.00
26.00
28.00
30.00
32.00
34.00
36.00
38.00
40.00
42.00
44.00
46.00
VOL (HSBC)=2.09M
14
23
Feb
11
20
Mar
9
16
24
Apr
14
22
May
12
20
Jun
8
15
23
Jul
15
23
Aug
13
21
Sep
15
23
Oct
14
22
Nov
11
19
Dec
14
22
Jan
 
23
Feb
12
21
Mar
9
16
24
Apr
14
22
May
13
21
Jun
8
15
23
Jul
15
23
Aug
13
21
Sep
15
23
Oct
14
22
Nov
11
19
Dec
8
15
23
Jan
Daily
Date01/08/21
HSBC
Open28.03
High28.08
Low27.645
Close27.87
VOL (HSBC)
DefaultN/A
HISTORIC PRICES
To
Date
Open
High
Low
Close
Volume
01/08/2021
28.03
28.08
27.645
27.87
2,092,073
01/07/2021
28.04
28.29
27.96
28.07
3,532,438
01/06/2021
27.57
28.32
27.50
28.21
7,157,327
01/05/2021
25.57
25.94
25.53
25.93
2,697,291
01/04/2021
26.06
26.18
25.66
25.74
2,713,390
12/31/2020
25.76
25.93
25.75
25.91
1,314,482
12/30/2020
26.16
26.175
25.85
25.94
1,698,589
12/29/2020
26.01
26.06
25.76
25.82
1,646,455
12/28/2020
25.94
25.98
25.79
25.85
2,376,873
12/24/2020
26.13
26.15
25.96
26.05
536,537
12/23/2020
25.62
26.14
25.62
26.03
2,789,239
12/22/2020
25.64
25.675
25.445
25.53
1,910,185
12/21/2020
25.13
25.68
25.08
25.58
3,313,987
12/18/2020
26.58
26.58
26.00
26.20
2,589,582
12/17/2020
26.93
26.975
26.67
26.69
1,688,071
12/16/2020
26.79
26.91
26.57
26.66
1,777,487
12/15/2020
26.74
27.05
26.625
26.94
2,977,768
12/14/2020
27.04
27.13
26.65
26.68
2,319,986
12/11/2020
26.50
26.60
26.37
26.55
1,852,428
12/10/2020
26.31
27.18
26.31
26.78
3,266,569
12/09/2020
27.21
27.265
26.70
26.91
2,448,121
12/08/2020
26.51
26.74
26.49
26.62
2,883,644
12/07/2020
27.52
27.53
27.26
27.32
3,040,631
12/04/2020
28.62
28.74
28.30
28.37
2,614,119
12/03/2020
28.13
28.475
28.03
28.16
2,750,682
12/02/2020
27.46
27.95
27.38
27.78
3,005,642
12/01/2020
26.69
27.31
26.66
27.29
3,364,438
11/30/2020
26.39
26.415
25.87
25.89
3,536,427
11/27/2020
26.86
27.07
26.80
26.89
2,204,077
11/25/2020
26.60
26.79
26.33
26.75
2,636,079
11/24/2020
26.16
26.705
26.16
26.66
5,645,171
11/23/2020
25.46
25.62
25.46
25.61
2,688,693
11/20/2020
25.32
25.43
25.20
25.27
1,933,169
11/19/2020
25.14
25.39
25.02
25.38
2,017,112
11/18/2020
25.52
25.69
25.24
25.24
2,212,777
11/17/2020
24.67
24.95
24.515
24.91
2,804,913
11/16/2020
25.56
25.64
25.37
25.48
2,717,202
11/13/2020
24.43
24.61
24.40
24.53
2,703,894
11/12/2020
24.37
24.45
24.22
24.26
3,298,875
11/11/2020
25.35
25.595
25.065
25.31
5,876,003
11/10/2020
24.59
24.7635
24.46
24.46
4,017,458
11/09/2020
24.52
24.74
24.34
24.59
7,283,852
11/06/2020
22.42
22.44
22.16
22.28
2,312,129
11/05/2020
21.90
22.13
21.81
22.02
2,780,714
11/04/2020
21.73
21.77
21.42
21.47
4,185,407
11/03/2020
22.44
22.6853
22.315
22.54
6,205,634
11/02/2020
21.40
21.49
21.235
21.41
2,516,257
10/30/2020
20.91
21.00
20.732
20.98
3,047,989
10/29/2020
20.79
21.19
20.58
21.15
3,685,758
10/28/2020
20.72
20.80
20.425
20.51
3,861,586
10/27/2020
21.83
21.83
21.41
21.52
4,722,662
10/26/2020
21.07
21.08
20.645
20.73
5,468,522
10/23/2020
21.02
21.0399
20.7515
20.88
5,142,463
10/22/2020
19.85
20.245
19.835
20.17
2,650,597
10/21/2020
19.82
19.975
19.80
19.88
2,030,086
10/20/2020
19.86
20.09
19.83
19.91
2,120,899
10/19/2020
19.88
20.095
19.755
19.84
2,858,411
10/16/2020
19.63
19.80
19.58
19.71
1,808,641
10/15/2020
19.07
19.40
19.025
19.40
2,195,268
10/14/2020
19.44
19.54
19.23
19.23
2,996,893
10/13/2020
19.84
19.86
19.63
19.77
2,888,611
10/12/2020
20.25
20.25
20.09
20.25
2,303,268
10/09/2020
20.32
20.3497
20.05
20.13
2,152,207
10/08/2020
20.32
20.40
20.21
20.32
2,361,763
10/07/2020
20.31
20.44
20.235
20.37
2,584,492
10/06/2020
20.23
20.355
19.94
19.99
4,145,137
10/05/2020
19.91
20.09
19.845
19.96
2,690,772
10/02/2020
19.54
20.06
19.53
19.87
4,991,185
10/01/2020
19.64
19.6842
19.37
19.51
2,858,544
09/30/2020
19.53
19.71
19.49
19.58
4,283,386
09/29/2020
19.26
19.495
19.17
19.40
6,594,535
09/28/2020
19.80
19.99
19.64
19.96
6,159,773
09/25/2020
18.01
18.12
17.95
18.11
3,674,055
09/24/2020
18.40
18.54
18.20
18.39
3,656,001
09/23/2020
18.69
18.85
18.36
18.42
3,992,144
09/22/2020
18.69
18.78
18.26
18.35
4,592,217
09/21/2020
18.57
18.78
18.38
18.64
6,124,492
09/18/2020
19.85
19.895
19.70
19.73
4,128,070
09/17/2020
20.04
20.235
20.00
20.14
2,274,424
09/16/2020
20.33
20.56
20.26
20.39
2,411,305
09/15/2020
20.87
20.87
20.64
20.71
2,528,955
09/14/2020
20.82
20.855
20.62
20.64
2,286,595
09/11/2020
20.60
20.705
20.5425
20.67
2,486,501
09/10/2020
21.01
21.115
20.69
20.71
2,903,012
09/09/2020
21.27
21.37
21.15
21.21
3,462,130
09/08/2020
20.93
21.00
20.795
20.87
3,358,753
09/04/2020
21.35
21.44
21.03
21.37
3,747,670
09/03/2020
21.33
21.515
20.99
21.06
4,469,811
09/02/2020
21.20
21.445
21.175
21.43
2,818,002
09/01/2020
21.27
21.39
21.10
21.24
3,354,481
08/31/2020
21.90
21.99
21.59
21.63
2,542,762
08/28/2020
22.13
22.15
21.935
22.04
2,177,576
08/27/2020
21.67
21.81
21.58
21.65
2,418,597
08/26/2020
21.86
21.91
21.7501
21.82
2,644,117
08/25/2020
22.10
22.20
21.96
22.06
3,699,353
08/24/2020
21.77
22.25
21.705
22.25
4,130,586
08/21/2020
21.37
21.64
21.37
21.64
2,742,125
08/20/2020
21.56
21.72
21.525
21.72
2,807,952
08/19/2020
21.87
22.11
21.87
21.95
1,954,164
08/18/2020
22.05
22.07
21.84
21.89
2,145,040
08/17/2020
22.25
22.28
22.05
22.20
2,297,243
08/14/2020
22.13
22.35
22.12
22.28
1,900,040
08/13/2020
22.71
22.7859
22.28
22.34
2,615,249
08/12/2020
23.39
23.40
23.08
23.12
4,418,679
08/11/2020
22.42
22.815
22.35
22.49
6,771,887
08/10/2020
21.38
21.77
21.35
21.69
3,810,547
08/07/2020
20.99
21.37
20.98
21.34
4,322,195
08/06/2020
21.21
21.425
21.21
21.38
3,423,503
08/05/2020
21.70
21.91
21.70
21.82
2,678,140
08/04/2020
21.63
21.975
21.58
21.91
2,890,557
08/03/2020
21.42
21.84
21.35
21.58
5,069,721
07/31/2020
22.58
22.67
22.34
22.65
5,842,836
07/30/2020
22.59
22.78
22.41
22.76
3,823,927
07/29/2020
23.45
23.59
23.265
23.57
3,848,911
07/28/2020
22.60
22.87
22.565
22.75
3,262,940
07/27/2020
22.72
22.81
22.55
22.67
2,991,962
07/24/2020
23.30
23.44
23.22
23.24
2,420,731
07/23/2020
23.46
23.535
23.29
23.35
3,619,787
07/22/2020
23.51
23.65
23.405
23.56
3,284,572
07/21/2020
24.20
24.30
23.96
24.16
2,654,764
07/20/2020
23.48
23.705
23.42
23.63
2,315,504
07/17/2020
23.82
23.84
23.57
23.61
2,854,289
07/16/2020
24.12
24.32
24.055
24.11
2,670,507
07/15/2020
24.26
24.40
24.1543
24.27
3,346,232
07/14/2020
23.78
24.015
23.71
23.95
3,731,466
07/13/2020
23.99
24.09
23.78
23.89
3,253,971
07/10/2020
23.57
23.92
23.57
23.88
3,519,684
07/09/2020
23.87
23.88
23.43
23.52
4,136,677
07/08/2020
23.99
24.13
23.915
24.09
6,168,362
07/07/2020
24.78
24.93
24.56
24.60
3,773,478
07/06/2020
25.25
25.64
25.22
25.64
4,810,206
07/02/2020
24.13
24.38
24.025
24.26
4,540,977
07/01/2020
23.19
23.41
23.11
23.20
3,684,667
06/30/2020
23.18
23.43
23.12
23.33
4,331,877
06/29/2020
23.52
23.72
23.45
23.59
2,835,595
06/26/2020
23.90
23.90
23.325
23.36
3,900,311
06/25/2020
23.66
24.07
23.57
24.06
3,873,726
06/24/2020
23.91
23.91
23.4616
23.52
3,800,105
06/23/2020
24.21
24.33
24.06
24.14
3,493,126
06/22/2020
23.69
23.845
23.60
23.68
3,666,568
06/19/2020
24.29
24.30
23.90
24.06
3,628,284
06/18/2020
23.58
23.72
23.515
23.70
3,318,679
06/17/2020
24.01
24.02
23.82
23.91
4,177,904
06/16/2020
24.52
24.58
23.885
24.14
4,751,015
06/15/2020
23.38
23.90
23.28
23.82
4,298,411
06/12/2020
24.04
24.22
23.51
23.98
5,047,638
06/11/2020
23.985
24.125
23.42
23.52
6,515,580
06/10/2020
25.66
25.71
25.20
25.29
4,923,679
06/09/2020
25.62
25.875
25.54
25.75
4,818,613
06/08/2020
26.70
26.76
26.15
26.67
6,161,520
06/05/2020
27.01
27.04
26.51
26.55
9,976,536
06/04/2020
24.87
25.23
24.77
25.15
4,502,954
06/03/2020
24.99
25.35
24.98
25.26
8,289,529
06/02/2020
24.14
24.245
23.96
24.15
5,270,346
06/01/2020
23.26
23.84
23.19
23.82
5,091,392
05/29/2020
22.99
23.1299
22.67
23.05
7,846,753
05/28/2020
23.60
23.88
23.455
23.59
6,666,069
05/27/2020
24.35
24.42
24.035
24.17
6,310,092
05/26/2020
23.63
24.04
23.62
23.81
7,400,628
05/22/2020
23.33
23.43
22.955
22.97
7,830,198
05/21/2020
24.40
24.62
24.31
24.40
4,310,978
05/20/2020
25.16
25.31
25.08
25.13
3,509,686
05/19/2020
25.04
25.20
24.88
24.90
4,313,324
05/18/2020
24.92
25.37
24.885
25.26
5,019,915
05/15/2020
24.16
24.37
24.05
24.33
3,705,688
05/14/2020
23.96
24.595
23.875
24.54
5,744,531
05/13/2020
24.96
24.96
24.5325
24.70
4,114,873
05/12/2020
25.60
25.62
25.025
25.03
3,179,287
05/11/2020
25.24
25.53
25.14
25.49
2,868,059
05/08/2020
25.68
25.76
25.515
25.63
2,448,931
05/07/2020
25.07
25.52
25.07
25.21
3,561,567
05/06/2020
24.91
24.95
24.73
24.82
3,178,617
05/05/2020
24.93
25.005
24.8134
24.89
3,439,513
05/04/2020
24.78
24.81
24.54
24.76
3,705,171
05/01/2020
25.34
25.39
25.12
25.28
3,700,899
04/30/2020
25.98
26.02
25.61
25.73
2,843,024
04/29/2020
26.56
26.77
26.38
26.58
4,871,465
04/28/2020
26.00
26.17
25.765
25.88
4,608,326
04/27/2020
25.38
25.93
25.305
25.82
4,986,099
04/24/2020
25.16
25.18
24.69
24.98
2,346,187
04/23/2020
24.94
25.35
24.905
25.01
2,688,884
04/22/2020
25.12
25.16
24.811
24.97
3,187,382
04/21/2020
24.69
24.9385
24.48
24.68
4,814,976
04/20/2020
25.62
26.00
25.49
25.52
4,658,955
04/17/2020
25.81
26.01
25.63
25.96
5,217,151
04/16/2020
25.28
25.385
25.03
25.26
4,177,672
04/15/2020
25.53
25.68
25.39
25.45
4,751,615
04/14/2020
26.91
27.15
26.72
26.85
4,450,501
04/13/2020
26.60
26.70
26.285
26.44
2,393,795
04/09/2020
26.19
26.945
26.1685
26.76
5,431,135
04/08/2020
25.89
26.17
25.60
26.01
3,658,140
04/07/2020
26.16
26.22
25.49
25.60
5,344,133
04/06/2020
25.63
25.63
25.271
25.43
5,738,418
04/03/2020
24.36
24.50
24.12
24.33
4,787,229
04/02/2020
24.12
24.91
23.95
24.53
6,858,004
04/01/2020
25.35
25.795
25.10
25.14
8,467,037
03/31/2020
28.09
28.37
27.87
28.01
6,354,681
03/30/2020
28.42
28.91
28.27
28.86
4,859,009
03/27/2020
28.82
29.50
28.56
28.87
6,997,786
03/26/2020
29.30
30.21
29.22
30.13
7,979,577
03/25/2020
29.47
30.42
29.08
29.70
7,512,773
03/24/2020
29.32
30.08
28.837
29.59
7,844,320
03/23/2020
29.15
29.23
27.81
28.13
8,219,256
03/20/2020
29.60
29.66
28.59
28.81
7,821,469
03/19/2020
28.78
29.53
28.71
29.08
10,479,423
03/18/2020
28.43
29.13
27.99
28.60
12,958,211
03/17/2020
29.15
29.845
28.56
29.70
9,833,670
03/16/2020
26.93
28.70
26.83
28.14
6,648,843
03/13/2020
29.52
29.92
28.37
29.90
8,070,274
03/12/2020
28.66
28.86
27.70
28.55
9,113,576
03/11/2020
31.27
31.33
30.67
30.91
7,740,571
03/10/2020
31.71
31.75
30.815
31.67
10,960,041
03/09/2020
30.65
31.27
30.25
30.45
11,090,571
03/06/2020
31.93
32.335
31.86
32.26
5,397,632
03/05/2020
32.67
32.81
32.44
32.73
7,171,792
03/04/2020
32.99
33.26
32.70
33.23
6,846,698
03/03/2020
33.53
33.73
32.34
32.57
11,539,247
03/02/2020
33.27
33.785
32.95
33.77
7,591,433
02/28/2020
33.16
33.64
32.77
33.57
9,456,454
02/27/2020
34.22
34.51
33.78
33.82
7,766,479
02/26/2020
35.55
35.87
35.485
35.67
8,365,626
02/25/2020
35.36
35.40
34.66
34.82
5,912,259
02/24/2020
35.43
35.65
35.34
35.50
5,695,003
02/21/2020
36.21
36.46
36.11
36.46
4,318,541
02/20/2020
35.98
36.2399
35.94
36.17
5,853,574
02/19/2020
36.35
36.35
36.12
36.23
7,778,168
02/18/2020
36.13
36.25
35.80
35.82
9,252,276
02/14/2020
38.39
38.40
37.72
37.94
5,071,182
02/13/2020
38.25
38.53
38.19
38.21
4,016,909
02/12/2020
38.49
38.61
38.445
38.60
1,794,029
02/11/2020
38.22
38.32
38.15
38.25
2,362,263
02/10/2020
37.35
37.44
37.22
37.44
1,327,631
02/07/2020
37.42
37.52
37.26
37.30
2,172,432
02/06/2020
37.17
37.21
37.03
37.10
1,713,118
02/05/2020
36.94
37.02
36.815
36.98
1,575,739
02/04/2020
36.72
36.76
36.50
36.54
1,990,622
02/03/2020
36.09
36.3764
36.03
36.06
1,980,648
01/31/2020
36.50
36.535
36.13
36.29
2,838,131
01/30/2020
36.62
37.07
36.59
37.04
3,016,062
01/29/2020
36.90
36.92
36.58
36.70
1,904,668
01/28/2020
36.68
36.865
36.615
36.73
3,447,700
01/27/2020
36.53
36.75
36.37
36.51
3,943,609
01/24/2020
38.15
38.18
37.4143
37.52
5,358,037
01/23/2020
37.87
37.87
37.45
37.72
2,911,306
01/22/2020
38.12
38.16
38.015
38.07
1,783,629
01/21/2020
38.18
38.24
37.92
37.93
2,374,972
01/17/2020
38.83
38.85
38.68
38.77
1,213,271
01/16/2020
38.32
38.65
38.29
38.62
1,364,598
01/15/2020
38.31
38.46
38.23
38.35
1,264,879
01/14/2020
38.32
38.495
38.28
38.38
1,466,274
INDICES
Description
Last
Change (%)
NYSE COMPOSITE (DJ)
14966.8309
+38.0807 (+0.26%)
NYSE US 100 INDEX
12242.6635
+29.9198 (+0.24%)
DOW JONES INDUSTRIAL AVERAGE
31097.97
+56.84 (+0.18%)
S & P 500 INDEX
3824.68
+20.89 (+0.55%)
NYSE FANG+TM INDEX
6486.6998
+189.9915 (+3.02%)
THE NYSE BITCOIN INDEX
40793.6749
+2194.1166 (+5.68%)
COMMODITIES - ENERGY
Description
Last
Change (%)
BRENT CRUDE OIL
56.36
+1.98 (+3.64%)
GAS OIL
449.50
+13.25 (+3.04%)
LIGHT CRUDE OIL-WTI
52.73
+1.90 (+3.74%)
NY HARBOR RBOB GASOLINE BLEND
1.5485
+0.0658 (+4.44%)
HEATING OIL
1.5856
+0.0475 (+3.09%)
COMMODITIES - SOFTS
Description
Last
Change (%)
COFFEE
123.00
+1.90 (+1.57%)
COCOA
2504
-43 (-1.69%)
SUGAR #11 (WORLD)
15.60
0.00 (+0.00%)
COTTON
79.77
+0.01 (+0.01%)
COMMODITIES - PRECIOUS METALS
Description
Last
Change (%)
GOLD/US DOLLAR
1847.80
-0.645 (-0.03%)
SILVER/US DOLLAR
25.4175
+0.0135 (+0.05%)
PLATINUM/US DOLLAR
1063.00
-2.00 (-0.19%)
PALLADIUM/US DOLLAR
2373.50
-49.00 (-2.02%)

Market Data is delayed by 15 minutes and is for informational and/or educational purposes only. In certain circumstances, securities with respect to which the relevant exchange has commenced delisting proceedings may continue to be traded pending appeal of that determination. To view a list of securities that are subject to delisting, including those that continue to be traded pending appeal, please click here.

CUSIP identifiers have been provided by CUSIP Global Services, managed on behalf of the American Bankers Association by Standard & Poor’s Financial Services, LLC, The CUSIP Database, © 2021 American Bankers Association. "CUSIP" is a registered trademark of the American Bankers Association.

Yield data is for informational purposes only.