HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	101.00	101.40	100.70	101.30	101.30	0.40%	14,976,635
Aug 21, 2025	101.10	101.40	100.20	100.90	100.90	1.41%	19,558,846
Aug 20, 2025	99.10	99.60	98.55	99.50	99.50	0.45%	9,352,354
Aug 19, 2025	99.00	99.40	98.45	99.05	99.05	0.61%	12,049,108
Aug 18, 2025	99.85	99.95	98.45	98.45	98.45	-1.84%	17,001,072
Aug 15, 2025	101.00	101.10	99.60	100.30	100.30	-0.10%	16,326,150
Aug 14, 2025	100.90	100.90	99.80	100.40	100.40	-1.08%	14,076,706
Aug 13, 2025	101.00	102.30	101.00	101.50	100.72	1.30%	21,987,350
Aug 12, 2025	99.85	100.40	99.60	100.20	99.43	0.25%	11,004,355
Aug 11, 2025	99.00	99.95	99.00	99.95	99.18	1.78%	13,584,184
Aug 8, 2025	98.40	98.45	97.55	98.20	97.44	-0.66%	12,885,779
Aug 7, 2025	97.40	99.00	97.40	98.85	98.09	1.91%	15,267,224
Aug 6, 2025	96.50	97.30	96.35	97.00	96.25	0.73%	13,772,041
Aug 5, 2025	96.40	96.80	95.80	96.30	95.56	-0.10%	13,480,211
Aug 4, 2025	95.60	96.40	95.30	96.40	95.66	1.21%	16,028,330
Aug 1, 2025	95.50	95.95	95.00	95.25	94.52	-0.94%	19,756,441
Jul 31, 2025	95.65	96.45	94.30	96.15	95.41	-0.83%	34,503,819
Jul 30, 2025	101.40	101.60	96.20	96.95	96.20	-3.82%	56,520,842
Jul 29, 2025	100.80	100.80	99.85	100.80	100.02	-0.30%	14,862,211
Jul 28, 2025	101.00	101.30	100.30	101.10	100.32	0.10%	14,686,159
Jul 25, 2025	101.40	102.00	100.70	101.00	100.22	-1.17%	14,535,176
Jul 24, 2025	100.80	102.30	100.30	102.20	101.41	2.20%	33,187,425
Jul 23, 2025	100.00	100.00	99.30	100.00	99.23	0.30%	16,360,291
Jul 22, 2025	99.25	100.00	99.15	99.70	98.93	1.27%	22,106,011
Jul 21, 2025	98.00	98.75	97.80	98.45	97.69	0.31%	9,574,689
Jul 18, 2025	98.50	98.55	97.90	98.15	97.39	0.51%	9,850,347
Jul 17, 2025	97.70	98.15	97.50	97.65	96.90	0.46%	9,256,646
Jul 16, 2025	96.90	98.35	96.75	97.20	96.45	-0.46%	15,036,067
Jul 15, 2025	97.30	98.00	97.05	97.65	96.90	1.09%	11,213,353
Jul 14, 2025	95.90	97.00	95.90	96.60	95.86	-0.46%	12,074,680
Jul 11, 2025	97.40	98.55	97.00	97.05	96.30	-	18,147,678
Jul 10, 2025	96.75	97.25	96.60	97.05	96.30	0.36%	11,785,206
Jul 9, 2025	96.00	96.70	95.45	96.70	95.96	0.47%	16,170,576
Jul 8, 2025	95.50	96.25	95.40	96.25	95.51	1.05%	11,683,595
Jul 7, 2025	94.80	95.50	94.65	95.25	94.52	0.47%	10,977,288
Jul 4, 2025	95.05	95.10	94.30	94.80	94.07	-0.05%	8,201,986
Jul 3, 2025	95.00	95.20	94.40	94.85	94.12	-0.42%	6,747,352
Jul 2, 2025	94.55	95.40	94.30	95.25	94.52	0.32%	11,853,028
Jun 30, 2025	95.00	96.20	94.75	94.95	94.22	-0.05%	12,569,111
Jun 27, 2025	95.10	95.25	94.50	95.00	94.27	-0.42%	14,778,679
Jun 26, 2025	95.20	95.90	95.20	95.40	94.67	-0.21%	10,230,801
Jun 25, 2025	94.50	96.80	94.45	95.60	94.86	1.59%	36,558,811
Jun 24, 2025	91.95	94.50	91.90	94.10	93.38	2.51%	29,990,019
Jun 23, 2025	91.45	92.00	91.05	91.80	91.09	-0.49%	11,873,908
Jun 20, 2025	91.05	92.35	91.05	92.25	91.54	1.15%	11,784,876
Jun 19, 2025	91.75	92.35	91.00	91.20	90.50	-0.65%	11,714,163
Jun 18, 2025	91.50	92.15	91.40	91.80	91.09	-0.33%	11,095,459
Jun 17, 2025	92.90	92.90	91.85	92.10	91.39	-0.70%	9,675,373
Jun 16, 2025	91.80	93.00	91.35	92.75	92.04	0.54%	13,500,937
Jun 13, 2025	92.70	93.35	91.35	92.25	91.54	-0.32%	20,495,138