HSBC Holdings plc. Common Stockのデータ

HSBC Holdings plc. Common Stockの基本情報

名前 HSBC Holdings plc. Common Stock
ティッカー HSBC
United Kingdom
上場年 nan
セクター Finance

HSBC Holdings plc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.82 29.2 29.3 29.77 2642300.0 29.77
2021-02-12 27.86 27.58 27.6 27.8 1301300.0 27.8
2021-02-11 27.43 27.21 27.39 27.33 1054200.0 27.33
2021-02-10 27.79 27.45 27.76 27.54 1852100.0 27.54
2021-02-09 27.39 27.08 27.11 27.3 2330600.0 27.3
2021-02-08 27.03 26.69 26.91 26.83 2107100.0 26.83
2021-02-05 27.15 26.66 27.09 26.74 1587800.0 26.74
2021-02-04 27.05 26.8 26.8 26.96 2143600.0 26.96
2021-02-03 26.57 26.3 26.33 26.49 1646900.0 26.49
2021-02-02 26.73 26.41 26.46 26.59 1515900.0 26.59
2021-02-01 26.44 26.14 26.42 26.3 1203200.0 26.3
2021-01-29 26.52 26.06 26.47 26.15 2470200.0 26.15
2021-01-28 27.27 26.75 26.88 27.11 2074600.0 27.11
2021-01-27 27.56 27.21 27.53 27.29 1926600.0 27.29
2021-01-26 27.56 27.38 27.5 27.5 1751900.0 27.5
2021-01-25 27.4 27.08 27.21 27.3 2032200.0 27.3
2021-01-22 27.91 27.65 27.78 27.82 1340300.0 27.82
2021-01-21 28.64 28.24 28.61 28.45 2084400.0 28.45
2021-01-20 27.84 27.62 27.75 27.81 1193100.0 27.81
2021-01-19 28.03 27.73 27.98 28.01 1935000.0 28.01
2021-01-15 27.59 27.13 27.5 27.35 1907900.0 27.35
2021-01-14 28.0 27.64 27.65 27.79 2371000.0 27.79
2021-01-13 27.65 27.36 27.49 27.42 2211600.0 27.42
2021-01-12 28.08 27.84 28.0 28.01 1565100.0 28.01
2021-01-11 27.6 27.25 27.25 27.49 1661000.0 27.49
2021-01-08 28.08 27.65 28.03 27.87 2092000.0 27.87
2021-01-07 28.29 27.96 28.04 28.07 3532400.0 28.07
2021-01-06 28.32 27.5 27.57 28.21 7157300.0 28.21
2021-01-05 25.94 25.53 25.57 25.93 2697300.0 25.93
2021-01-04 26.18 25.66 26.06 25.74 2713300.0 25.74
2020-12-31 25.93 25.75 25.76 25.91 1314500.0 25.91
2020-12-30 26.18 25.85 26.16 25.94 1698600.0 25.94
2020-12-29 26.06 25.76 26.01 25.82 1646400.0 25.82
2020-12-28 25.98 25.79 25.94 25.85 2376900.0 25.85
2020-12-24 26.15 25.96 26.13 26.05 536500.0 26.05
2020-12-23 26.14 25.62 25.62 26.03 2789100.0 26.03
2020-12-22 25.68 25.45 25.64 25.53 1909900.0 25.53
2020-12-21 25.68 25.08 25.13 25.58 3313800.0 25.58
2020-12-18 26.58 26.0 26.58 26.2 2589600.0 26.2
2020-12-17 26.98 26.67 26.93 26.69 1688000.0 26.69
2020-12-16 26.91 26.57 26.79 26.66 1777200.0 26.66
2020-12-15 27.05 26.63 26.74 26.94 2977800.0 26.94
2020-12-14 27.13 26.65 27.04 26.68 2319900.0 26.68
2020-12-11 26.6 26.37 26.5 26.55 1852400.0 26.55
2020-12-10 27.18 26.31 26.31 26.78 3266600.0 26.78
2020-12-09 27.27 26.7 27.21 26.91 2448100.0 26.91
2020-12-08 26.74 26.49 26.51 26.62 2883600.0 26.62
2020-12-07 27.53 27.26 27.52 27.32 3040600.0 27.32
2020-12-04 28.74 28.3 28.62 28.37 2614100.0 28.37
2020-12-03 28.48 28.03 28.13 28.16 2750700.0 28.16
2020-12-02 27.95 27.38 27.46 27.78 3005600.0 27.78
2020-12-01 27.31 26.66 26.69 27.29 3364200.0 27.29
2020-11-30 26.42 25.87 26.39 25.89 3536400.0 25.89
2020-11-27 27.07 26.8 26.86 26.89 2204100.0 26.89
2020-11-25 26.79 26.33 26.6 26.75 2635700.0 26.75
2020-11-24 26.71 26.16 26.16 26.66 5645200.0 26.66
2020-11-23 25.62 25.46 25.46 25.61 2687600.0 25.61
2020-11-20 25.43 25.2 25.32 25.27 1933100.0 25.27
2020-11-19 25.39 25.02 25.14 25.38 2017100.0 25.38
2020-11-18 25.69 25.24 25.52 25.24 2212800.0 25.24
2020-11-17 24.95 24.52 24.67 24.91 2804700.0 24.91
2020-11-16 25.64 25.37 25.56 25.48 2717000.0 25.48
2020-11-13 24.61 24.4 24.43 24.53 2703800.0 24.53
2020-11-12 24.45 24.22 24.37 24.26 3298700.0 24.26
2020-11-11 25.6 25.07 25.35 25.31 5875600.0 25.31
2020-11-10 24.76 24.46 24.59 24.46 4017100.0 24.46
2020-11-09 24.74 24.34 24.52 24.59 7283900.0 24.59
2020-11-06 22.44 22.16 22.42 22.28 2312100.0 22.28
2020-11-05 22.13 21.81 21.9 22.02 2780400.0 22.02
2020-11-04 21.77 21.42 21.73 21.47 4185400.0 21.47
2020-11-03 22.69 22.32 22.44 22.54 6205600.0 22.54
2020-11-02 21.49 21.24 21.4 21.41 2516000.0 21.41
2020-10-30 21.0 20.73 20.91 20.98 3048000.0 20.98
2020-10-29 21.19 20.58 20.79 21.15 3685500.0 21.15
2020-10-28 20.8 20.43 20.72 20.51 3861600.0 20.51
2020-10-27 21.83 21.41 21.83 21.52 4722700.0 21.52
2020-10-26 21.08 20.65 21.07 20.73 5468500.0 20.73
2020-10-23 21.04 20.75 21.02 20.88 5142400.0 20.88
2020-10-22 20.25 19.84 19.85 20.17 2647700.0 20.17
2020-10-21 19.98 19.8 19.82 19.88 2030100.0 19.88
2020-10-20 20.09 19.83 19.86 19.91 2119800.0 19.91
2020-10-19 20.1 19.76 19.88 19.84 2858400.0 19.84
2020-10-16 19.8 19.58 19.63 19.71 1808600.0 19.71
2020-10-15 19.4 19.02 19.07 19.4 2195200.0 19.4
2020-10-14 19.54 19.23 19.44 19.23 2996600.0 19.23
2020-10-13 19.86 19.63 19.84 19.77 2888600.0 19.77
2020-10-12 20.25 20.09 20.25 20.25 2303200.0 20.25
2020-10-09 20.35 20.05 20.32 20.13 2152200.0 20.13
2020-10-08 20.4 20.21 20.32 20.32 2361800.0 20.32
2020-10-07 20.44 20.24 20.31 20.37 2584500.0 20.37
2020-10-06 20.36 19.94 20.23 19.99 4144900.0 19.99
2020-10-05 20.09 19.85 19.91 19.96 2690800.0 19.96
2020-10-02 20.06 19.53 19.54 19.87 4990800.0 19.87
2020-10-01 19.68 19.37 19.64 19.51 2858300.0 19.51
2020-09-30 19.71 19.49 19.53 19.58 4283300.0 19.58
2020-09-29 19.5 19.17 19.26 19.4 6594100.0 19.4
2020-09-28 19.99 19.64 19.8 19.96 6159800.0 19.96
2020-09-25 18.12 17.95 18.01 18.11 3674000.0 18.11
2020-09-24 18.54 18.2 18.4 18.39 3656000.0 18.39
2020-09-23 18.85 18.36 18.69 18.42 3992100.0 18.42
2020-09-22 18.78 18.26 18.69 18.35 4592200.0 18.35
2020-09-21 18.78 18.38 18.57 18.64 6124500.0 18.64
2020-09-18 19.9 19.7 19.85 19.73 4128100.0 19.73
2020-09-17 20.24 20.0 20.04 20.14 2274300.0 20.14
2020-09-16 20.56 20.26 20.33 20.39 2409200.0 20.39
2020-09-15 20.87 20.64 20.87 20.71 2528700.0 20.71
2020-09-14 20.86 20.62 20.82 20.64 2286600.0 20.64
2020-09-11 20.71 20.54 20.6 20.67 2486500.0 20.67
2020-09-10 21.12 20.69 21.01 20.71 2903000.0 20.71
2020-09-09 21.37 21.15 21.27 21.21 3462000.0 21.21
2020-09-08 21.0 20.8 20.93 20.87 3358800.0 20.87
2020-09-04 21.44 21.03 21.35 21.37 3747700.0 21.37
2020-09-03 21.52 20.99 21.33 21.06 4469800.0 21.06
2020-09-02 21.45 21.18 21.2 21.43 2818000.0 21.43
2020-09-01 21.39 21.1 21.27 21.24 3354500.0 21.24
2020-08-31 21.99 21.59 21.9 21.63 2542800.0 21.63
2020-08-28 22.15 21.94 22.13 22.04 2177600.0 22.04
2020-08-27 21.81 21.58 21.67 21.65 2418500.0 21.65
2020-08-26 21.91 21.75 21.86 21.82 2644100.0 21.82
2020-08-25 22.2 21.96 22.1 22.06 3699300.0 22.06
2020-08-24 22.25 21.71 21.77 22.25 4130600.0 22.25
2020-08-21 21.64 21.37 21.37 21.64 2742000.0 21.64
2020-08-20 21.72 21.53 21.56 21.72 2808000.0 21.72
2020-08-19 22.11 21.87 21.87 21.95 1954100.0 21.95
2020-08-18 22.07 21.84 22.05 21.89 2144900.0 21.89
2020-08-17 22.28 22.05 22.25 22.2 2297200.0 22.2
2020-08-14 22.35 22.12 22.13 22.28 1900000.0 22.28
2020-08-13 22.79 22.28 22.71 22.34 2615200.0 22.34
2020-08-12 23.4 23.08 23.39 23.12 4418700.0 23.12
2020-08-11 22.82 22.35 22.42 22.49 6771600.0 22.49
2020-08-10 21.77 21.35 21.38 21.69 3810500.0 21.69
2020-08-07 21.37 20.98 20.99 21.34 4315400.0 21.34
2020-08-06 21.43 21.21 21.21 21.38 3423300.0 21.38
2020-08-05 21.91 21.7 21.7 21.82 2678100.0 21.82
2020-08-04 21.98 21.58 21.63 21.91 2890600.0 21.91
2020-08-03 21.84 21.35 21.42 21.58 5068600.0 21.58
2020-07-31 22.67 22.34 22.58 22.65 5842800.0 22.65
2020-07-30 22.78 22.41 22.59 22.76 3823800.0 22.76
2020-07-29 23.59 23.27 23.45 23.57 3848900.0 23.57
2020-07-28 22.87 22.57 22.6 22.75 3262900.0 22.75
2020-07-27 22.81 22.55 22.72 22.67 2992000.0 22.67
2020-07-24 23.44 23.22 23.3 23.24 2420700.0 23.24
2020-07-23 23.54 23.29 23.46 23.35 3619600.0 23.35
2020-07-22 23.65 23.41 23.51 23.56 3284600.0 23.56
2020-07-21 24.3 23.96 24.2 24.16 2654800.0 24.16
2020-07-20 23.71 23.42 23.48 23.63 2315300.0 23.63
2020-07-17 23.84 23.57 23.82 23.61 2854300.0 23.61
2020-07-16 24.32 24.06 24.12 24.11 2670500.0 24.11
2020-07-15 24.4 24.15 24.26 24.27 3346200.0 24.27
2020-07-14 24.02 23.71 23.78 23.95 3731200.0 23.95
2020-07-13 24.09 23.78 23.99 23.89 3254000.0 23.89
2020-07-10 23.92 23.57 23.57 23.88 3519700.0 23.88
2020-07-09 23.88 23.43 23.87 23.52 4136600.0 23.52
2020-07-08 24.13 23.92 23.99 24.09 6168100.0 24.09
2020-07-07 24.93 24.56 24.78 24.6 3773500.0 24.6
2020-07-06 25.64 25.22 25.25 25.64 4810200.0 25.64
2020-07-02 24.38 24.03 24.13 24.26 4541000.0 24.26
2020-07-01 23.41 23.11 23.19 23.2 3684700.0 23.2
2020-06-30 23.43 23.12 23.18 23.33 4331900.0 23.33
2020-06-29 23.72 23.45 23.52 23.59 2835600.0 23.59
2020-06-26 23.9 23.33 23.9 23.36 3900300.0 23.36
2020-06-25 24.07 23.57 23.66 24.06 3873400.0 24.06
2020-06-24 23.91 23.46 23.91 23.52 3799700.0 23.52
2020-06-23 24.33 24.06 24.21 24.14 3493000.0 24.14
2020-06-22 23.85 23.6 23.69 23.68 3666300.0 23.68
2020-06-19 24.3 23.9 24.29 24.06 3628300.0 24.06
2020-06-18 23.72 23.52 23.58 23.7 3318700.0 23.7
2020-06-17 24.02 23.82 24.01 23.91 4177900.0 23.91
2020-06-16 24.58 23.89 24.52 24.14 4750900.0 24.14
2020-06-15 23.9 23.28 23.38 23.82 4298100.0 23.82
2020-06-12 24.22 23.51 24.04 23.98 5047600.0 23.98
2020-06-11 24.13 23.42 23.99 23.52 6515300.0 23.52
2020-06-10 25.71 25.2 25.66 25.29 4923700.0 25.29
2020-06-09 25.88 25.54 25.62 25.75 4818600.0 25.75
2020-06-08 26.76 26.15 26.7 26.67 6161500.0 26.67
2020-06-05 27.04 26.51 27.01 26.55 9976200.0 26.55
2020-06-04 25.23 24.77 24.87 25.15 4502900.0 25.15
2020-06-03 25.35 24.98 24.99 25.26 8289500.0 25.26
2020-06-02 24.25 23.96 24.14 24.15 5270300.0 24.15
2020-06-01 23.84 23.19 23.26 23.82 5091300.0 23.82
2020-05-29 23.13 22.67 22.99 23.05 7846800.0 23.05
2020-05-28 23.88 23.46 23.6 23.59 6665700.0 23.59
2020-05-27 24.42 24.04 24.35 24.17 6310100.0 24.17
2020-05-26 24.04 23.62 23.63 23.81 7400600.0 23.81
2020-05-22 23.43 22.96 23.33 22.97 7830200.0 22.97
2020-05-21 24.62 24.31 24.4 24.4 4311000.0 24.4
2020-05-20 25.31 25.08 25.16 25.13 3509600.0 25.13
2020-05-19 25.2 24.88 25.04 24.9 4313300.0 24.9
2020-05-18 25.37 24.89 24.92 25.26 5019900.0 25.26
2020-05-15 24.37 24.05 24.16 24.33 3705700.0 24.33
2020-05-14 24.6 23.88 23.96 24.54 5744500.0 24.54
2020-05-13 24.96 24.53 24.96 24.7 4114900.0 24.7
2020-05-12 25.62 25.03 25.6 25.03 3179100.0 25.03
2020-05-11 25.53 25.14 25.24 25.49 2868000.0 25.49
2020-05-08 25.76 25.52 25.68 25.63 2448900.0 25.63
2020-05-07 25.52 25.07 25.07 25.21 3561600.0 25.21
2020-05-06 24.95 24.73 24.91 24.82 3178600.0 24.82
2020-05-05 25.01 24.81 24.93 24.89 3439500.0 24.89
2020-05-04 24.81 24.54 24.78 24.76 3704900.0 24.76
2020-05-01 25.39 25.12 25.34 25.28 3700900.0 25.28
2020-04-30 26.02 25.61 25.98 25.73 2843000.0 25.73
2020-04-29 26.77 26.38 26.56 26.58 4871200.0 26.58
2020-04-28 26.17 25.77 26.0 25.88 4608300.0 25.88
2020-04-27 25.93 25.31 25.38 25.82 4985900.0 25.82
2020-04-24 25.18 24.69 25.16 24.98 2346200.0 24.98
2020-04-23 25.35 24.91 24.94 25.01 2688900.0 25.01
2020-04-22 25.16 24.81 25.12 24.97 3187400.0 24.97
2020-04-21 24.94 24.48 24.69 24.68 4815000.0 24.68
2020-04-20 26.0 25.49 25.62 25.52 4659000.0 25.52
2020-04-17 26.01 25.63 25.81 25.96 5217000.0 25.96
2020-04-16 25.39 25.03 25.28 25.26 4177700.0 25.26
2020-04-15 25.68 25.39 25.53 25.45 4751600.0 25.45
2020-04-14 27.15 26.72 26.91 26.85 4450400.0 26.85
2020-04-13 26.7 26.29 26.6 26.44 2393800.0 26.44
2020-04-09 26.95 26.17 26.19 26.76 5431100.0 26.76
2020-04-08 26.17 25.6 25.89 26.01 3658100.0 26.01
2020-04-07 26.22 25.49 26.16 25.6 5343900.0 25.6
2020-04-06 25.63 25.27 25.63 25.43 5738400.0 25.43
2020-04-03 24.5 24.12 24.36 24.33 4787200.0 24.33
2020-04-02 24.91 23.95 24.12 24.53 6857900.0 24.53
2020-04-01 25.8 25.1 25.35 25.14 8466600.0 25.14
2020-03-31 28.37 27.87 28.09 28.01 6349000.0 28.01
2020-03-30 28.91 28.27 28.42 28.86 4858800.0 28.86
2020-03-27 29.5 28.56 28.82 28.87 6997500.0 28.87
2020-03-26 30.21 29.22 29.3 30.13 7979500.0 30.13
2020-03-25 30.42 29.08 29.47 29.7 7512700.0 29.7
2020-03-24 30.08 28.84 29.32 29.59 7844200.0 29.59
2020-03-23 29.23 27.81 29.15 28.13 8219300.0 28.13
2020-03-20 29.66 28.59 29.6 28.81 7821300.0 28.81
2020-03-19 29.53 28.71 28.78 29.08 10479400.0 29.08
2020-03-18 29.13 27.99 28.43 28.6 12957900.0 28.6
2020-03-17 29.85 28.56 29.15 29.7 9833700.0 29.7
2020-03-16 28.7 26.83 26.93 28.14 6648800.0 28.14
2020-03-13 29.92 28.37 29.52 29.9 8070300.0 29.9
2020-03-12 28.86 27.7 28.66 28.55 9113600.0 28.55
2020-03-11 31.33 30.67 31.27 30.91 7740400.0 30.91
2020-03-10 31.75 30.82 31.71 31.67 10959700.0 31.67
2020-03-09 31.27 30.25 30.65 30.45 11090600.0 30.45
2020-03-06 32.34 31.86 31.93 32.26 5397600.0 32.26
2020-03-05 32.81 32.44 32.67 32.73 7171700.0 32.73
2020-03-04 33.26 32.7 32.99 33.23 6846700.0 33.23
2020-03-03 33.73 32.34 33.53 32.57 11539200.0 32.57
2020-03-02 33.78 32.95 33.27 33.77 7591400.0 33.77
2020-02-28 33.64 32.77 33.16 33.57 9456400.0 33.57
2020-02-27 34.51 33.78 34.22 33.82 7766500.0 33.82
2020-02-26 35.87 35.49 35.55 35.67 8365000.0 34.62
2020-02-25 35.4 34.66 35.36 34.82 5912300.0 33.8
2020-02-24 35.65 35.34 35.43 35.5 5695000.0 34.46
2020-02-21 36.46 36.11 36.21 36.46 4318400.0 35.39
2020-02-20 36.24 35.94 35.98 36.17 5853300.0 35.11
2020-02-19 36.35 36.12 36.35 36.23 7777900.0 35.16
2020-02-18 36.25 35.8 36.13 35.82 9250200.0 34.77