HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	104.52	104.52	101.50	101.50	101.50	-1.91%	1,582
Mar 19, 2026	103.23	103.95	102.69	103.48	103.48	-1.28%	3,581
Mar 18, 2026	106.03	106.03	104.73	104.82	104.82	0.19%	163
Mar 17, 2026	106.05	106.14	104.62	104.62	104.62	-0.36%	288
Mar 16, 2026	105.00	105.89	104.71	105.00	105.00	0.48%	454
Mar 13, 2026	104.97	105.00	103.70	104.50	104.50	-2.30%	1,704
Mar 12, 2026	106.00	107.59	100.27	106.96	106.96	-2.59%	574
Mar 11, 2026	112.21	114.00	109.80	109.80	107.01	-0.57%	862
Mar 10, 2026	109.89	112.30	109.89	110.43	107.62	0.49%	196
Mar 9, 2026	109.97	110.50	108.00	109.89	107.10	-0.07%	4,345
Mar 6, 2026	113.07	113.07	109.60	109.97	107.18	-2.74%	791
Mar 5, 2026	113.96	113.96	112.51	113.07	110.20	-0.20%	803
Mar 4, 2026	110.42	113.51	110.42	113.30	110.42	0.55%	313
Mar 3, 2026	113.50	113.50	110.40	112.68	109.82	-2.90%	2,414
Mar 2, 2026	119.16	119.16	114.96	116.04	113.09	-2.62%	2,508
Feb 27, 2026	122.00	122.00	118.94	119.16	116.13	-2.33%	480
Feb 26, 2026	120.34	122.00	120.12	122.00	118.90	1.38%	63
Feb 25, 2026	115.50	121.33	115.50	120.34	117.28	6.29%	1,217
Feb 24, 2026	115.00	115.00	112.00	113.22	110.34	0.40%	1,251
Feb 23, 2026	114.39	114.39	112.42	112.77	109.90	-0.76%	265
Feb 20, 2026	114.07	114.07	112.75	113.63	110.74	0.45%	262
Feb 19, 2026	115.20	115.20	112.60	113.12	110.25	-1.75%	73
Feb 18, 2026	105.99	115.49	105.00	115.14	112.21	3.65%	1,264
Feb 13, 2026	114.05	114.05	109.00	111.09	108.27	-1.62%	244
Feb 12, 2026	116.67	116.67	112.35	112.92	110.05	-2.24%	846
Feb 11, 2026	116.37	116.64	115.29	115.51	112.58	-0.97%	91
Feb 10, 2026	116.88	116.88	115.67	116.64	113.68	-0.72%	341
Feb 9, 2026	116.63	117.72	115.19	117.48	114.50	1.98%	1,069
Feb 6, 2026	115.62	116.60	114.73	115.20	112.27	0.64%	4,443
Feb 5, 2026	115.26	115.62	113.53	114.47	111.56	-2.41%	492
Feb 4, 2026	116.27	118.67	116.27	117.30	114.32	0.89%	389
Feb 3, 2026	118.72	118.72	114.97	116.27	113.32	-1.21%	253
Feb 2, 2026	115.95	117.70	115.40	117.70	114.71	1.52%	523
Jan 30, 2026	115.50	115.94	114.73	115.94	112.99	0.96%	449
Jan 29, 2026	114.68	115.53	113.99	114.84	111.92	1.57%	2,973
Jan 28, 2026	112.62	113.49	111.66	113.07	110.20	-1.63%	2,593
Jan 27, 2026	115.46	115.95	114.40	114.94	112.02	2.33%	3,965
Jan 26, 2026	112.42	112.59	111.63	112.32	109.47	0.92%	149
Jan 23, 2026	111.05	111.30	110.22	111.30	108.47	0.50%	153
Jan 22, 2026	111.65	112.29	110.22	110.75	107.94	0.19%	236
Jan 21, 2026	109.97	110.87	109.30	110.54	107.73	-0.78%	573
Jan 20, 2026	112.11	112.11	110.66	111.41	108.58	0.37%	2,111
Jan 19, 2026	109.97	119.99	109.97	111.00	108.18	-4.64%	194
Jan 16, 2026	111.23	116.40	110.55	116.40	113.44	4.96%	279
Jan 15, 2026	110.82	111.53	110.67	110.90	108.08	0.92%	228
Jan 14, 2026	110.35	110.54	109.66	109.89	107.10	0.21%	772
Jan 13, 2026	110.33	110.33	109.34	109.66	106.87	0.70%	61
Jan 12, 2026	107.78	109.66	107.78	108.90	106.13	1.04%	501
Jan 9, 2026	108.45	108.45	107.04	107.78	105.04	-0.62%	795
Jan 8, 2026	109.45	109.45	107.92	108.45	105.69	0.08%	79