HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	99.24	99.24	99.24	99.24	99.24	-0.68%	99
Nov 13, 2025	100.39	100.39	99.92	99.92	99.92	-0.93%	302
Nov 12, 2025	100.86	100.86	100.86	100.86	100.86	0.72%	23
Nov 11, 2025	100.28	100.28	100.14	100.14	100.14	-0.08%	391
Nov 10, 2025	100.22	100.22	100.22	100.22	100.22	0.54%	254
Nov 7, 2025	99.69	99.69	99.68	99.68	99.68	-0.14%	699
Nov 6, 2025	99.67	99.82	99.67	99.82	99.82	0.35%	252
Nov 5, 2025	99.68	99.68	99.47	99.47	99.47	-0.76%	292
Nov 4, 2025	100.08	100.23	100.08	100.23	100.23	0.02%	2,528
Nov 3, 2025	100.17	100.21	99.88	100.21	100.21	-0.17%	830
Oct 31, 2025	100.37	100.38	100.37	100.38	100.38	-0.50%	219
Oct 30, 2025	101.06	101.06	100.88	100.88	100.88	-1.23%	524
Oct 29, 2025	102.00	102.14	101.61	102.14	101.83	0.05%	3,093
Oct 28, 2025	102.24	102.28	101.92	102.08	101.77	0.07%	1,130
Oct 27, 2025	101.82	102.01	101.82	102.01	101.70	0.75%	348
Oct 24, 2025	101.21	101.25	101.21	101.25	100.94	-0.25%	336
Oct 23, 2025	101.51	101.51	101.51	101.51	101.20	-0.31%	49
Oct 22, 2025	101.80	101.82	101.80	101.82	101.51	-0.04%	249
Oct 21, 2025	101.86	101.86	101.86	101.86	101.55	0.44%	10
Oct 20, 2025	101.41	101.41	101.41	101.41	101.11	0.43%	135
Oct 17, 2025	100.98	100.98	100.98	100.98	100.68	0.42%	20
Oct 16, 2025	100.43	100.56	100.43	100.56	100.26	-0.05%	145
Oct 15, 2025	100.61	100.61	100.61	100.61	100.31	-0.48%	279
Oct 14, 2025	101.10	101.10	101.10	101.10	100.79	0.18%	233
Oct 13, 2025	100.91	100.91	100.91	100.91	100.61	-0.11%	90
Oct 10, 2025	100.57	101.03	100.34	101.03	100.72	1.09%	898
Oct 9, 2025	99.94	99.94	99.94	99.94	99.63	0.14%	24
Oct 8, 2025	99.80	99.80	99.80	99.80	99.50	0.22%	25
Oct 7, 2025	99.64	99.64	99.42	99.58	99.28	0.16%	344
Oct 6, 2025	99.42	99.42	99.42	99.42	99.12	-0.48%	33
Oct 3, 2025	99.90	99.90	99.90	99.90	99.60	0.04%	103
Oct 2, 2025	99.85	99.85	99.85	99.85	99.55	0.10%	64
Oct 1, 2025	99.96	99.96	99.75	99.75	99.45	-0.18%	118
Sep 30, 2025	100.47	100.47	99.93	99.93	99.63	-0.64%	232
Sep 29, 2025	100.58	100.58	100.58	100.58	100.28	0.41%	81
Sep 26, 2025	100.05	100.17	100.05	100.17	99.57	0.08%	135
Sep 25, 2025	99.82	100.08	99.81	100.08	99.48	0.60%	1,230
Sep 24, 2025	99.48	99.48	99.48	99.48	98.89	-0.16%	113
Sep 23, 2025	99.29	99.64	99.29	99.64	99.05	0.67%	381
Sep 22, 2025	98.88	98.98	98.88	98.98	98.39	-0.17%	474
Sep 19, 2025	99.33	99.33	99.15	99.15	98.56	-0.02%	651
Sep 18, 2025	99.17	99.30	99.17	99.17	98.58	-1.25%	708
Sep 17, 2025	100.34	100.42	100.34	100.42	99.82	0.13%	358
Sep 16, 2025	100.40	100.40	100.30	100.30	99.70	-0.03%	322
Sep 15, 2025	100.32	100.32	100.32	100.32	99.72	-0.07%	31
Sep 12, 2025	99.94	100.39	99.94	100.39	99.79	-0.08%	890
Sep 11, 2025	99.95	100.47	99.95	100.47	99.87	0.80%	1,225
Sep 10, 2025	99.68	99.68	99.68	99.68	99.08	0.43%	31
Sep 9, 2025	99.25	99.25	99.25	99.25	98.65	-0.34%	183
Sep 8, 2025	99.14	99.58	98.98	99.58	98.99	1.32%	1,552