HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.88	13.88	13.62	13.62	13.62	-1.16%	10,650
Jan 8, 2026	13.82	13.82	13.72	13.78	13.78	-0.43%	4,810
Jan 7, 2026	13.92	13.96	13.84	13.84	13.84	-2.26%	2,362
Jan 6, 2026	14.08	14.16	14.04	14.16	14.16	1.58%	4,075
Jan 5, 2026	13.76	13.94	13.74	13.94	13.94	1.90%	7,871
Jan 2, 2026	13.64	13.84	13.64	13.68	13.68	1.03%	7,271
Dec 30, 2025	13.46	13.54	13.46	13.54	13.54	0.45%	1,350
Dec 29, 2025	13.48	13.48	13.40	13.48	13.48	0.60%	1,669
Dec 23, 2025	13.34	13.44	13.34	13.40	13.40	-0.15%	2,789
Dec 22, 2025	13.40	13.42	13.32	13.42	13.42	0.30%	4,635
Dec 19, 2025	13.12	13.38	13.12	13.38	13.38	1.52%	1,503
Dec 18, 2025	12.98	13.18	12.98	13.18	13.18	0.46%	9,650
Dec 17, 2025	12.72	13.22	12.72	13.12	13.12	3.14%	1,038
Dec 16, 2025	12.84	12.84	12.72	12.72	12.72	-1.40%	1,850
Dec 15, 2025	12.74	12.90	12.74	12.90	12.90	0.16%	640
Dec 12, 2025	12.82	12.96	12.82	12.88	12.88	1.10%	8,500
Dec 11, 2025	12.54	12.74	12.54	12.74	12.74	1.76%	5,499
Dec 10, 2025	12.28	12.52	12.28	12.52	12.52	2.29%	1,150
Dec 9, 2025	12.14	12.24	12.12	12.24	12.24	-0.33%	316
Dec 8, 2025	12.26	12.28	12.06	12.28	12.28	-0.32%	1,158
Dec 5, 2025	12.40	12.40	12.28	12.32	12.32	-0.65%	2,660
Dec 4, 2025	12.30	12.40	12.30	12.40	12.40	0.81%	100
Dec 3, 2025	12.44	12.44	12.30	12.30	12.30	-0.81%	81
Dec 2, 2025	12.28	12.46	12.28	12.40	12.40	0.98%	4,332
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