HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.70	13.80	13.70	13.80	13.80	-0.86%	4,030
Mar 12, 2026	14.40	14.40	13.82	13.92	13.92	-6.33%	4,285
Mar 11, 2026	14.74	14.86	14.74	14.86	14.47	-0.93%	2,100
Mar 10, 2026	14.82	15.08	14.78	15.00	14.61	0.67%	3,688
Mar 9, 2026	14.38	14.90	14.28	14.90	14.51	1.22%	2,941
Mar 6, 2026	14.80	14.94	14.72	14.72	14.33	0.14%	11
Mar 5, 2026	14.98	15.02	14.70	14.70	14.32	-1.74%	4,960
Mar 4, 2026	14.26	14.96	14.26	14.96	14.57	3.03%	2,855
Mar 3, 2026	15.12	15.20	14.50	14.52	14.14	-5.10%	2,260
Mar 2, 2026	15.22	15.34	15.18	15.30	14.90	-3.16%	5,241
Feb 27, 2026	16.00	16.06	15.80	15.80	15.39	-1.13%	18,709
Feb 26, 2026	15.80	15.98	15.72	15.98	15.56	2.83%	8,931
Feb 25, 2026	15.06	15.54	15.06	15.54	15.13	3.46%	2,500
Feb 24, 2026	14.88	15.02	14.70	15.02	14.63	0.67%	3,341
Feb 23, 2026	14.70	14.92	14.70	14.92	14.53	1.63%	2,000
Feb 20, 2026	14.68	14.68	14.68	14.68	14.30	-	-
Feb 19, 2026	14.92	14.92	14.68	14.68	14.30	-2.39%	10,880
Feb 18, 2026	14.62	15.04	14.62	15.04	14.65	2.73%	740
Feb 17, 2026	14.48	14.76	14.48	14.64	14.26	1.24%	13,000
Feb 16, 2026	14.28	14.60	14.28	14.46	14.08	2.70%	2,335
Feb 13, 2026	14.74	14.82	14.04	14.08	13.71	-6.51%	23,230
Feb 12, 2026	14.96	15.16	14.96	15.06	14.67	0.27%	3,832
Feb 11, 2026	14.94	15.06	14.88	15.02	14.63	-0.13%	3,702
Feb 10, 2026	15.14	15.14	15.04	15.04	14.65	-0.27%	1,675
Feb 9, 2026	15.12	15.12	15.06	15.08	14.69	0.13%	3,520
Feb 6, 2026	14.44	15.06	14.44	15.06	14.67	2.59%	2,135
Feb 5, 2026	15.18	15.28	14.54	14.68	14.30	-3.17%	2,887
Feb 4, 2026	15.04	15.26	15.02	15.16	14.76	0.93%	4,355
Feb 3, 2026	15.06	15.06	15.02	15.02	14.63	-	7,850
Feb 2, 2026	14.60	15.12	14.60	15.02	14.63	1.35%	6,081
Jan 30, 2026	14.72	14.82	14.68	14.82	14.43	0.14%	3,571
Jan 29, 2026	14.70	14.80	14.66	14.80	14.41	1.79%	1,190
Jan 28, 2026	14.68	14.82	14.52	14.54	14.16	-1.49%	4,496
Jan 27, 2026	14.32	14.76	14.32	14.76	14.37	3.22%	1,819
Jan 26, 2026	14.18	14.32	14.18	14.30	13.93	-	150
Jan 23, 2026	14.22	14.30	14.22	14.30	13.93	0.28%	1,425
Jan 22, 2026	14.16	14.38	14.16	14.26	13.89	0.85%	2,154
Jan 21, 2026	14.08	14.14	13.94	14.14	13.77	-0.14%	708
Jan 20, 2026	14.10	14.16	14.04	14.16	13.79	-0.56%	1,080
Jan 19, 2026	14.16	14.34	14.08	14.24	13.87	0.56%	7,950
Jan 16, 2026	14.22	14.34	14.16	14.16	13.79	-0.70%	1,400
Jan 15, 2026	14.06	14.34	14.06	14.26	13.89	0.99%	4,400
Jan 14, 2026	13.98	14.12	13.98	14.12	13.75	0.86%	100
Jan 13, 2026	13.92	14.02	13.92	14.00	13.63	2.34%	8,070
Jan 12, 2026	13.90	13.90	13.62	13.68	13.32	0.44%	670
Jan 9, 2026	13.88	13.88	13.62	13.62	13.26	-1.16%	10,650
Jan 8, 2026	13.82	13.82	13.72	13.78	13.42	-0.43%	4,810
Jan 7, 2026	13.92	13.96	13.84	13.84	13.48	-2.26%	2,362
Jan 6, 2026	14.08	14.16	14.04	14.16	13.79	1.58%	4,075
Jan 5, 2026	13.76	13.94	13.74	13.94	13.58	1.90%	7,871