HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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