HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	93.74	93.74	92.58	92.58	92.58	-0.25%	2,473
Nov 21, 2025	92.41	93.05	91.62	92.81	92.81	0.42%	6,736
Nov 19, 2025	92.75	92.75	91.71	92.42	92.42	-0.36%	6,239
Nov 18, 2025	92.42	93.51	92.18	92.75	92.75	-3.09%	1,098
Nov 17, 2025	96.29	96.29	94.60	95.71	95.71	0.40%	4,387
Nov 14, 2025	96.00	96.39	95.31	95.33	95.33	-1.83%	4,650
Nov 13, 2025	97.49	97.99	97.11	97.11	97.11	-0.39%	1,116
Nov 12, 2025	95.80	97.50	95.80	97.49	97.49	1.77%	196
Nov 11, 2025	95.56	95.98	95.29	95.79	95.79	-0.20%	1,057
Nov 10, 2025	94.98	96.17	94.98	95.98	95.98	1.05%	2,128
Nov 7, 2025	94.52	95.07	93.97	94.98	94.98	-0.24%	4,084
Nov 6, 2025	95.68	98.97	94.75	95.21	95.21	-0.49%	3,963
Nov 5, 2025	93.81	97.50	89.12	95.68	95.04	1.96%	1,336
Nov 4, 2025	93.50	96.00	93.50	93.84	93.21	-0.78%	3,193
Nov 3, 2025	96.00	96.00	93.60	94.58	93.95	0.10%	2,316
Oct 31, 2025	94.00	94.49	93.48	94.49	93.86	-0.30%	323
Oct 30, 2025	94.60	95.10	94.31	94.77	94.13	0.10%	275
Oct 29, 2025	90.41	95.03	90.41	94.68	94.04	4.75%	1,731
Oct 28, 2025	90.60	94.50	90.39	90.39	89.78	0.01%	1,631
Oct 27, 2025	90.39	90.39	89.38	90.38	89.77	-0.03%	660
Oct 24, 2025	88.01	90.44	88.01	90.41	89.80	1.36%	1,470
Oct 23, 2025	90.00	90.02	89.11	89.20	88.60	-0.68%	2,781
Oct 22, 2025	89.60	89.90	89.38	89.81	89.21	1.60%	460
Oct 21, 2025	89.65	89.81	88.40	88.40	87.81	-0.69%	772
Oct 20, 2025	88.14	89.01	87.50	89.01	88.41	-0.98%	247
Oct 17, 2025	89.91	89.91	87.80	89.89	89.29	-0.01%	488
Oct 16, 2025	90.91	91.00	89.90	89.90	89.30	-0.79%	810
Oct 15, 2025	92.15	92.15	90.30	90.62	90.01	-1.01%	1,570
Oct 14, 2025	91.36	91.97	91.35	91.54	90.93	0.89%	3,891
Oct 13, 2025	90.75	91.25	90.28	90.73	90.12	-0.02%	1,664
Oct 10, 2025	90.59	91.82	89.97	90.75	90.14	0.18%	1,116
Oct 9, 2025	95.00	95.00	90.20	90.59	89.98	-5.39%	8,599
Oct 8, 2025	96.11	96.11	95.52	95.75	95.11	1.13%	49
Oct 7, 2025	94.72	94.95	94.38	94.68	94.04	-0.65%	5,003
Oct 6, 2025	95.01	96.10	94.80	95.30	94.66	-0.55%	984
Oct 3, 2025	94.70	96.48	94.70	95.83	95.19	1.19%	1,765
Oct 2, 2025	95.76	95.76	94.20	94.70	94.06	-0.45%	1,264
Oct 1, 2025	95.20	95.22	94.68	95.13	94.49	0.49%	256
Sep 30, 2025	93.78	94.67	93.78	94.67	94.03	1.05%	2,049
Sep 29, 2025	94.08	94.08	93.18	93.69	93.06	0.35%	75
Sep 26, 2025	93.12	93.96	93.12	93.36	92.73	1.01%	3,504
Sep 25, 2025	91.62	92.52	91.44	92.43	91.81	-0.77%	439
Sep 24, 2025	91.01	93.42	91.01	93.15	92.52	0.40%	202