HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	12.60	12.60	12.34	12.50	12.50	-1.73%	514,002
Nov 13, 2025	12.70	12.78	12.68	12.72	12.72	0.16%	461,302
Nov 12, 2025	12.64	12.70	12.58	12.70	12.70	1.44%	908,966
Nov 11, 2025	12.52	12.56	12.44	12.52	12.52	0.97%	535,526
Nov 10, 2025	12.30	12.42	12.28	12.40	12.40	1.97%	83,356
Nov 7, 2025	12.32	12.36	12.16	12.16	12.16	-1.46%	59,792
Nov 6, 2025	12.40	12.48	12.34	12.34	12.34	-0.32%	78,132
Nov 5, 2025	12.14	12.38	12.14	12.38	12.29	1.48%	96,701
Nov 4, 2025	12.08	12.24	11.96	12.20	12.11	-0.33%	144,345
Nov 3, 2025	12.14	12.24	12.12	12.24	12.15	0.99%	341,338
Oct 31, 2025	12.12	12.12	12.02	12.12	12.03	-0.49%	1,315,659
Oct 30, 2025	12.02	12.22	12.00	12.18	12.09	0.16%	189,577
Oct 29, 2025	12.04	12.22	12.04	12.16	12.07	1.33%	251,258
Oct 28, 2025	11.82	12.00	11.76	12.00	11.92	3.99%	912,968
Oct 27, 2025	11.40	11.54	11.38	11.54	11.46	-	1,300,309
Oct 24, 2025	11.46	11.54	11.40	11.54	11.46	0.87%	554,387
Oct 23, 2025	11.46	11.54	11.42	11.44	11.36	-0.17%	1,071,436
Oct 22, 2025	11.40	11.50	11.40	11.46	11.38	0.35%	303,787
Oct 21, 2025	11.42	11.50	11.40	11.42	11.34	1.60%	1,532,832
Oct 20, 2025	11.26	11.36	11.16	11.24	11.16	1.26%	1,461,710
Oct 17, 2025	11.20	11.30	11.08	11.10	11.02	-2.80%	2,205,564
Oct 16, 2025	11.42	11.50	11.38	11.42	11.34	-0.35%	950,388
Oct 15, 2025	11.56	11.56	11.44	11.46	11.38	-0.35%	633,853
Oct 14, 2025	11.32	11.54	11.32	11.50	11.42	0.35%	667,113