HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.22	12.30	12.22	12.28	12.28	1.15%	9,550
Nov 28, 2025	12.14	12.14	12.14	12.14	12.14	-0.49%	-
Nov 27, 2025	12.28	12.30	12.20	12.20	12.20	-0.97%	215
Nov 26, 2025	11.92	12.32	11.92	12.32	12.32	3.18%	1,065
Nov 25, 2025	11.94	11.94	11.94	11.94	11.94	-0.33%	-
Nov 24, 2025	11.92	11.98	11.92	11.98	11.98	1.70%	2,050
Nov 21, 2025	11.82	11.82	11.78	11.78	11.78	-1.83%	400
Nov 20, 2025	11.90	12.00	11.88	12.00	12.00	-0.17%	3,601
Nov 19, 2025	11.94	12.02	11.94	12.02	12.02	-	305
Nov 18, 2025	12.26	12.26	12.00	12.02	12.02	-3.22%	4,320
Nov 17, 2025	12.42	12.50	12.42	12.42	12.42	-0.32%	450
Nov 14, 2025	12.66	12.66	12.36	12.46	12.46	-1.74%	4,435
Nov 13, 2025	12.70	12.76	12.60	12.68	12.68	0.63%	557
Nov 12, 2025	12.54	12.68	12.54	12.60	12.60	0.64%	8,407
Nov 11, 2025	12.58	12.58	12.44	12.52	12.52	-1.11%	563
Nov 10, 2025	12.34	12.66	12.32	12.66	12.66	4.11%	5,020
Nov 7, 2025	12.46	12.46	12.16	12.16	12.16	-1.14%	5,250
Nov 6, 2025	12.24	12.40	12.24	12.30	12.30	-0.16%	1,010
Nov 5, 2025	12.14	12.32	12.14	12.32	12.23	1.48%	1,800
Nov 4, 2025	12.10	12.14	12.04	12.14	12.05	-1.30%	800
Nov 3, 2025	11.98	12.30	11.96	12.30	12.21	2.33%	2,701
Oct 31, 2025	12.10	12.10	12.02	12.02	11.93	-1.31%	1,170
Oct 30, 2025	12.02	12.18	12.02	12.18	12.09	0.66%	370
Oct 29, 2025	11.86	12.10	11.86	12.10	12.01	0.67%	222
Oct 28, 2025	11.64	12.02	11.64	12.02	11.93	4.52%	6,300
Oct 27, 2025	11.40	11.50	11.40	11.50	11.42	0.70%	5,536
Oct 24, 2025	11.42	11.42	11.42	11.42	11.34	0.18%	45
Oct 23, 2025	11.46	11.50	11.40	11.40	11.32	0.35%	7,710
Oct 22, 2025	11.36	11.36	11.36	11.36	11.28	-0.70%	-
Oct 21, 2025	11.36	11.48	11.36	11.44	11.36	2.33%	7,600
Oct 20, 2025	11.14	11.30	11.14	11.18	11.10	0.54%	2,159
Oct 17, 2025	11.24	11.32	11.10	11.12	11.04	-2.97%	30,753
Oct 16, 2025	11.38	11.46	11.38	11.46	11.38	0.35%	2,672
Oct 15, 2025	11.46	11.60	11.42	11.42	11.34	-0.35%	1,505
Oct 14, 2025	11.32	11.50	11.32	11.46	11.38	0.17%	1,093
Oct 13, 2025	11.58	11.58	11.38	11.44	11.36	-0.52%	2,782
Oct 10, 2025	11.60	11.62	11.50	11.50	11.42	-1.71%	7,754
Oct 9, 2025	11.40	11.80	11.40	11.70	11.62	-5.49%	13,357
Oct 8, 2025	12.04	12.38	12.04	12.38	12.29	2.65%	909
Oct 7, 2025	12.12	12.26	12.06	12.06	11.97	-1.31%	3,950
Oct 6, 2025	12.28	12.34	12.20	12.22	12.13	0.83%	2,941
Oct 3, 2025	12.02	12.12	12.02	12.12	12.03	-0.66%	100
Oct 2, 2025	12.14	12.20	12.14	12.20	12.11	-	125
Oct 1, 2025	12.06	12.20	12.06	12.20	12.11	0.99%	930
Sep 30, 2025	12.10	12.10	11.96	12.08	11.99	-	28,230
Sep 29, 2025	12.00	12.08	12.00	12.08	11.99	0.83%	25
Sep 26, 2025	11.78	11.98	11.78	11.98	11.89	1.53%	875
Sep 25, 2025	11.88	11.88	11.80	11.80	11.72	-0.67%	500
Sep 24, 2025	11.92	11.92	11.88	11.88	11.80	-0.83%	100
Sep 23, 2025	11.84	12.00	11.84	11.98	11.89	1.18%	1,992