HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	135.60	137.00	135.60	135.70	135.70	-2.72%	14,586,810
Feb 12, 2026	139.00	139.50	138.40	139.50	139.50	-0.21%	6,789,124
Feb 11, 2026	139.70	139.90	138.60	139.80	139.80	-0.36%	7,423,588
Feb 10, 2026	140.50	141.50	139.20	140.30	140.30	0.72%	12,641,150
Feb 9, 2026	138.90	139.50	138.10	139.30	139.30	3.34%	16,236,410
Feb 6, 2026	134.80	135.40	133.10	134.80	134.80	-2.67%	18,601,840
Feb 5, 2026	139.00	139.00	136.50	138.50	138.50	-0.36%	15,078,570
Feb 4, 2026	138.50	139.30	137.80	139.00	139.00	0.07%	10,559,860
Feb 3, 2026	138.70	139.00	137.30	138.90	138.90	3.12%	19,499,160
Feb 2, 2026	135.80	136.50	133.20	134.70	134.70	-1.39%	16,159,210
Jan 30, 2026	137.60	138.20	136.40	136.60	136.60	-0.73%	11,263,290
Jan 29, 2026	135.10	138.70	135.10	137.60	137.60	0.07%	14,607,490
Jan 28, 2026	137.50	138.80	137.10	137.50	137.50	2.23%	23,365,990
Jan 27, 2026	132.00	134.90	131.80	134.50	134.50	2.67%	20,380,290
Jan 26, 2026	130.00	131.00	130.00	131.00	131.00	0.77%	11,309,530
Jan 23, 2026	130.40	130.80	129.40	130.00	130.00	0.23%	11,454,830
Jan 22, 2026	129.10	129.70	128.40	129.70	129.70	1.17%	7,970,685
Jan 21, 2026	128.20	129.10	127.90	128.20	128.20	-0.16%	7,138,446
Jan 20, 2026	129.10	130.00	128.00	128.40	128.40	1.10%	13,402,140
Jan 19, 2026	127.00	127.50	126.20	127.00	127.00	-1.17%	10,059,540
Jan 16, 2026	129.00	130.30	128.20	128.50	128.50	0.23%	11,375,200
Jan 15, 2026	126.60	128.20	126.60	128.20	128.20	0.94%	10,374,150
Jan 14, 2026	127.00	127.10	126.20	127.00	127.00	0.47%	9,036,194
Jan 13, 2026	126.20	127.40	125.90	126.40	126.40	1.85%	12,174,380
Jan 12, 2026	124.40	124.70	123.50	124.10	124.10	-0.56%	8,758,673
Jan 9, 2026	125.40	125.40	123.00	124.80	124.80	0.40%	11,800,959
Jan 8, 2026	124.50	125.00	123.30	124.30	124.30	-2.28%	14,152,240
Jan 7, 2026	127.40	128.00	126.50	127.20	127.20	-1.24%	9,809,659
Jan 6, 2026	126.40	129.50	126.40	128.80	128.80	3.12%	21,686,480
Jan 5, 2026	124.60	125.20	124.10	124.90	124.90	0.48%	9,171,037
Jan 2, 2026	121.80	124.70	121.80	124.30	124.30	1.55%	11,545,160
Dec 31, 2025	123.00	123.00	121.70	122.40	122.40	-0.49%	5,594,974
Dec 30, 2025	121.20	123.30	121.20	123.00	123.00	0.90%	11,747,630
Dec 29, 2025	123.70	123.70	121.50	121.90	121.90	-1.53%	13,132,350
Dec 24, 2025	122.60	124.50	122.60	123.80	123.80	1.23%	12,363,300
Dec 23, 2025	121.90	122.40	121.60	122.30	122.30	0.82%	10,892,660
Dec 22, 2025	120.50	121.60	120.30	121.30	121.30	1.68%	19,346,570
Dec 19, 2025	118.80	119.80	118.60	119.30	119.30	0.51%	13,434,140
Dec 18, 2025	118.10	118.80	117.50	118.70	118.70	1.02%	12,554,300
Dec 17, 2025	115.70	117.50	115.40	117.50	117.50	1.12%	9,505,813
Dec 16, 2025	116.30	116.50	115.20	116.20	116.20	-	8,579,394
Dec 15, 2025	116.40	116.70	115.60	116.20	116.20	-0.94%	11,925,260
Dec 12, 2025	116.10	117.90	116.00	117.30	117.30	2.89%	33,397,960
Dec 11, 2025	114.40	115.30	113.70	114.00	114.00	2.06%	21,622,510
Dec 10, 2025	110.00	111.70	108.70	111.70	111.70	2.01%	15,672,710
Dec 9, 2025	109.70	110.30	109.20	109.50	109.50	0.37%	11,079,720
Dec 8, 2025	110.00	110.60	108.60	109.10	109.10	-1.71%	19,058,790
Dec 5, 2025	111.20	111.60	110.70	111.00	111.00	-0.45%	21,391,210
Dec 4, 2025	111.10	111.50	110.30	111.50	111.50	0.27%	8,153,363
Dec 3, 2025	111.40	111.40	110.60	111.20	111.20	0.18%	10,933,990