HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	115.62	116.60	114.73	115.20	115.20	0.64%	4,443
Feb 5, 2026	115.26	115.62	113.53	114.47	114.47	-2.41%	492
Feb 4, 2026	116.27	118.67	116.27	117.30	117.30	0.89%	389
Feb 3, 2026	118.72	118.72	114.97	116.27	116.27	-1.21%	253
Feb 2, 2026	115.95	117.70	115.40	117.70	117.70	1.52%	523
Jan 30, 2026	115.50	115.94	114.73	115.94	115.94	0.96%	449
Jan 29, 2026	114.68	115.53	113.99	114.84	114.84	1.57%	2,973
Jan 28, 2026	112.62	113.49	111.66	113.07	113.07	-1.63%	2,593
Jan 27, 2026	115.46	115.95	114.40	114.94	114.94	2.33%	3,965
Jan 26, 2026	112.42	112.59	111.63	112.32	112.32	0.92%	149
Jan 23, 2026	111.05	111.30	110.22	111.30	111.30	0.50%	153
Jan 22, 2026	111.65	112.29	110.22	110.75	110.75	0.19%	236
Jan 21, 2026	109.97	110.87	109.30	110.54	110.54	-0.78%	573
Jan 20, 2026	112.11	112.11	110.66	111.41	111.41	0.37%	2,111
Jan 19, 2026	109.97	119.99	109.97	111.00	111.00	-4.64%	194
Jan 16, 2026	111.23	116.40	110.55	116.40	116.40	4.96%	279
Jan 15, 2026	110.82	111.53	110.67	110.90	110.90	0.92%	228
Jan 14, 2026	110.35	110.54	109.66	109.89	109.89	0.21%	772
Jan 13, 2026	110.33	110.33	109.34	109.66	109.66	0.70%	61
Jan 12, 2026	107.78	109.66	107.78	108.90	108.90	1.04%	501
Jan 9, 2026	108.45	108.45	107.04	107.78	107.78	-0.62%	795
Jan 8, 2026	109.45	109.45	107.92	108.45	108.45	0.08%	79
Jan 7, 2026	110.00	110.00	108.11	108.36	108.36	-1.70%	832
Jan 6, 2026	110.00	111.64	110.00	110.23	110.23	0.40%	260
Jan 5, 2026	110.00	110.65	109.79	109.79	109.79	1.58%	194
Jan 2, 2026	109.00	109.77	108.08	108.08	108.08	-0.84%	801
Dec 30, 2025	109.97	109.98	108.80	109.00	109.00	-1.10%	997
Dec 29, 2025	110.00	110.58	109.78	110.21	110.21	0.69%	1,046
Dec 26, 2025	109.35	110.86	109.35	109.46	109.46	-0.10%	2,092
Dec 23, 2025	111.20	111.20	109.57	109.57	109.57	-0.47%	580
Dec 22, 2025	108.12	110.21	108.12	110.09	110.09	1.82%	232
Dec 19, 2025	107.62	108.35	106.81	108.12	108.12	1.95%	1,243
Dec 18, 2025	106.69	106.79	105.71	106.05	106.05	1.29%	1,881
Dec 17, 2025	105.50	106.54	104.70	104.70	104.70	2.88%	297
Dec 16, 2025	101.90	102.31	101.70	101.77	101.77	-0.26%	1,907
Dec 15, 2025	101.50	102.41	101.21	102.04	102.04	0.72%	2,074
Dec 12, 2025	102.67	102.67	101.01	101.31	101.31	-0.33%	141
Dec 11, 2025	99.28	101.65	99.28	101.65	101.65	0.34%	1,428
Dec 10, 2025	98.00	101.50	98.00	101.31	101.31	5.01%	2,753
Dec 9, 2025	96.99	97.11	96.10	96.48	96.48	0.53%	77
Dec 8, 2025	96.81	96.99	95.50	95.97	95.97	-0.87%	2,719
Dec 5, 2025	96.17	97.29	95.29	96.81	96.81	1.68%	972
Dec 4, 2025	94.72	95.69	94.72	95.21	95.21	-0.05%	2,266
Dec 3, 2025	95.40	95.49	94.72	95.26	95.26	-0.74%	528
Dec 2, 2025	95.86	96.54	95.76	95.97	95.97	0.11%	108
Dec 1, 2025	94.99	96.15	94.99	95.86	95.86	1.77%	842
Nov 28, 2025	94.45	95.21	94.19	94.19	94.19	-0.28%	839
Nov 27, 2025	93.42	94.45	93.21	94.45	94.45	0.24%	33
Nov 26, 2025	94.63	94.76	94.06	94.22	94.22	0.57%	388
Nov 25, 2025	92.79	93.91	92.79	93.69	93.69	1.20%	2,347