HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.70	14.84	14.70	14.82	14.82	1.23%	32,320
Jan 29, 2026	14.68	14.86	14.58	14.64	14.64	0.69%	67,041
Jan 28, 2026	14.72	14.72	14.46	14.54	14.54	-0.95%	80,125
Jan 27, 2026	14.60	14.80	14.58	14.68	14.68	2.23%	55,379
Jan 26, 2026	14.24	14.36	14.24	14.36	14.36	0.84%	56,128
Jan 23, 2026	14.24	14.32	14.20	14.24	14.24	-0.42%	90,235
Jan 22, 2026	14.28	14.38	14.24	14.30	14.30	1.13%	92,947
Jan 21, 2026	14.08	14.14	13.90	14.14	14.14	0.14%	65,793
Jan 20, 2026	14.12	14.18	14.00	14.12	14.12	-0.98%	55,129
Jan 19, 2026	14.06	14.30	14.06	14.26	14.26	0.14%	45,533
Jan 16, 2026	14.24	14.32	14.16	14.24	14.24	-0.28%	66,778
Jan 15, 2026	14.20	14.32	14.14	14.28	14.28	2.00%	24,368
Jan 14, 2026	14.02	14.12	13.98	14.00	14.00	-0.14%	56,024
Jan 13, 2026	13.94	14.06	13.94	14.02	14.02	0.86%	38,525
Jan 12, 2026	13.66	13.98	13.66	13.90	13.90	0.87%	47,921
Jan 9, 2026	13.80	13.82	13.70	13.78	13.78	-0.14%	43,431
Jan 8, 2026	13.72	13.80	13.70	13.80	13.80	0.29%	134,639
Jan 7, 2026	14.02	14.02	13.76	13.76	13.76	-2.13%	169,278
Jan 6, 2026	14.08	14.18	14.04	14.06	14.06	1.01%	69,063
Jan 5, 2026	13.74	13.96	13.74	13.92	13.92	1.46%	84,781
Jan 2, 2026	13.58	13.80	13.58	13.72	13.72	1.33%	44,105
Dec 30, 2025	13.46	13.56	13.46	13.54	13.54	0.89%	13,910
Dec 29, 2025	13.36	13.50	13.36	13.42	13.42	-0.30%	39,435
Dec 23, 2025	13.40	13.52	13.36	13.46	13.46	0.45%	75,170
Dec 22, 2025	13.34	13.44	13.32	13.40	13.40	0.45%	164,746
Dec 19, 2025	13.14	13.34	13.14	13.34	13.34	1.37%	67,247
Dec 18, 2025	13.06	13.18	12.98	13.16	13.16	0.77%	59,792
Dec 17, 2025	13.00	13.24	13.00	13.06	13.06	2.51%	147,146
Dec 16, 2025	12.78	12.82	12.64	12.74	12.74	-0.78%	177,504
Dec 15, 2025	12.84	12.88	12.78	12.84	12.84	0.94%	147,993
Dec 12, 2025	12.88	12.98	12.66	12.72	12.72	-0.31%	118,398
Dec 11, 2025	12.56	12.76	12.56	12.76	12.76	0.79%	370,378
Dec 10, 2025	12.36	12.68	12.32	12.66	12.66	3.43%	63,210
Dec 9, 2025	12.16	12.24	12.14	12.24	12.24	-	54,135
Dec 8, 2025	12.06	12.24	12.06	12.24	12.24	0.33%	65,396
Dec 5, 2025	12.28	12.38	12.20	12.20	12.20	-1.29%	556,624
Dec 4, 2025	12.32	12.40	12.26	12.36	12.36	0.82%	21,004
Dec 3, 2025	12.34	12.36	12.26	12.26	12.26	-1.13%	44,975
Dec 2, 2025	12.30	12.44	12.30	12.40	12.40	0.81%	108,049
Dec 1, 2025	12.22	12.36	12.22	12.30	12.30	0.33%	188,592
Nov 28, 2025	12.20	12.30	12.20	12.26	12.26	0.49%	64,024
Nov 27, 2025	12.14	12.22	12.14	12.20	12.20	-	20,605
Nov 26, 2025	11.98	12.22	11.98	12.20	12.20	1.50%	108,932
Nov 25, 2025	12.04	12.06	11.92	12.02	12.02	0.67%	27,629
Nov 24, 2025	12.00	12.04	11.92	11.94	11.94	0.67%	29,675
Nov 21, 2025	11.74	11.86	11.74	11.86	11.86	-0.50%	55,253
Nov 20, 2025	12.06	12.06	11.88	11.92	11.92	-	90,517
Nov 19, 2025	11.96	12.02	11.90	11.92	11.92	-0.83%	73,846
Nov 18, 2025	12.20	12.20	11.86	12.02	12.02	-3.22%	172,224
Nov 17, 2025	12.48	12.52	12.38	12.42	12.42	-0.64%	89,181