HSBC Holdings, plc. Perpetual Sub Cap Secs Historical Stock Prices

HSEA 
$26.4099
*  
unch
unch
Get HSEA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading HSEA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    HSEA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.41 N/A N/A 26.4099 0
01/13/2017 26.47 26.47 26.36 26.42 45,747
01/12/2017 26.33 26.4099 26.3 26.4099 73,984
01/11/2017 26.32 26.45 26.3 26.45 60,423
01/10/2017 26.19 26.39 26.19 26.38 78,223
01/09/2017 26.21 26.37 26.11 26.19 65,308
01/06/2017 26.18 26.39 26.13 26.18 77,331
01/05/2017 26.32 26.5 26.2 26.31 86,921
01/04/2017 26.05 26.32 26.05 26.32 89,125
01/03/2017 26.01 26.09 26 26.0199 48,142
12/30/2016 25.99 26.0298 25.95 25.95 83,818
12/29/2016 26 26.05 25.97 25.97 90,598
12/28/2016 26.15 26.15 25.9101 25.95 107,190
12/27/2016 26.7 26.72 26.575 26.64 169,812
12/23/2016 26.68 26.72 26.65 26.67 40,344
12/22/2016 26.65 26.7 26.65 26.67 100,057
12/21/2016 26.6 26.67 26.55 26.65 46,398
12/20/2016 26.6 26.67 26.51 26.58 96,001
12/19/2016 26.3 26.6 26.3 26.57 238,679
12/16/2016 26.11 26.34 26.11 26.28 127,087
12/15/2016 26.08 26.24 26.0749 26.1 139,244
12/14/2016 26.1 26.1597 26.07 26.08 139,278
12/13/2016 26.12 26.17 26.07 26.08 48,757
12/12/2016 26.08 26.17 26.06 26.07 141,768
12/09/2016 26.07 26.11 26.03 26.06 130,774
12/08/2016 26.05 26.11 26.05 26.06 107,591
12/07/2016 26.11 26.25 26.05 26.05 108,770
12/06/2016 26.02 26.09 26.02 26.05 113,615
12/05/2016 26 26.05 26 26 77,147
12/02/2016 26.05 26.05 25.97 25.98 89,075
12/01/2016 26 26.03 25.94 25.97 120,018
11/30/2016 26.05 26.08 26 26 103,823
11/29/2016 26.1 26.13 26.07 26.09 166,463
11/28/2016 26.15 26.2 26.11 26.15 150,724
11/25/2016 26.03 26.15 26.03 26.14 116,698
11/23/2016 26.04 26.07 25.91 26.03 83,788
11/22/2016 26.1 26.1316 26.02 26.06 95,614
11/21/2016 26.16 26.2192 26.05 26.05 46,345
11/18/2016 26.28 26.336 26.08 26.1 104,400
11/17/2016 26.55 26.55 26.28 26.35 51,093
11/16/2016 26.32 26.6115 26.31 26.58 82,956
11/15/2016 26.1 26.3699 26.1 26.36 125,888
11/14/2016 26.01 26.16 26.01 26.1 200,270
11/11/2016 26.11 26.2799 25.81 26.18 194,927
11/10/2016 26.61 26.63 26.25 26.25 179,502
11/09/2016 26.58 26.73 26.58 26.72 115,655
11/08/2016 26.71 26.8 26.71 26.75 35,742
11/07/2016 26.87 26.9 26.66 26.75 113,957
11/04/2016 26.66 26.88 26.61 26.85 47,896
11/03/2016 26.88 26.88 26.64 26.64 92,614
11/02/2016 26.87 26.935 26.83 26.9 42,526
11/01/2016 26.83 26.96 26.83 26.9 36,879
10/31/2016 26.94 26.99 26.83 26.83 65,861
10/28/2016 27.07 27.08 26.97 26.98 37,728
10/27/2016 27.14 27.1599 26.94 27.13 156,209
10/26/2016 27.07 27.18 27.01 27.16 48,633
10/25/2016 26.87 27.11 26.87 27.11 88,656
10/24/2016 26.83 26.94 26.82 26.9 87,977
10/21/2016 26.66 26.88 26.66 26.88 167,124
10/20/2016 26.62 26.78 26.59 26.78 37,018
10/19/2016 26.83 26.83 26.62 26.65 231,018
10/18/2016 26.52 26.86 26.52 26.81 101,654
10/17/2016 26.69 26.71 26.6 26.61 34,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?