HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	129.10	129.10	128.00	128.40	-	-	1,051,517
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
Dec 2, 2025	110.50	111.70	110.30	111.00	111.00	0.45%	7,973,452
Dec 1, 2025	109.30	111.30	109.30	110.50	110.50	1.10%	9,127,025
Nov 28, 2025	109.00	109.30	108.50	109.30	109.30	0.28%	6,108,819
Nov 27, 2025	109.00	109.20	107.80	109.00	109.00	1.30%	16,714,310
Nov 26, 2025	107.60	108.20	106.80	107.60	107.60	0.75%	10,128,170
Nov 25, 2025	107.30	107.70	106.10	106.80	106.80	-0.47%	10,642,240
Nov 24, 2025	106.90	107.60	106.20	107.30	107.30	2.09%	12,057,740
Nov 21, 2025	106.00	106.60	105.00	105.10	105.10	-2.32%	13,752,750
Nov 20, 2025	108.00	108.90	107.40	107.60	107.60	-0.19%	9,430,635
Nov 19, 2025	108.40	109.10	107.70	107.80	107.80	-1.64%	12,267,840
Nov 18, 2025	111.00	111.00	108.80	109.60	109.60	-2.23%	14,883,330
Nov 17, 2025	112.00	112.40	111.40	112.10	112.10	-0.71%	8,779,723
Nov 14, 2025	113.30	114.20	112.90	112.90	112.90	-1.22%	9,511,429
Nov 13, 2025	113.80	114.80	113.50	114.30	114.30	0.70%	13,596,260
Nov 12, 2025	112.40	114.30	112.40	113.50	113.50	0.98%	14,317,110
Nov 11, 2025	111.40	113.00	111.40	112.40	112.40	1.72%	14,732,300
Nov 10, 2025	110.00	111.00	109.50	110.50	110.50	0.45%	8,965,474