HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	106.60	106.90	106.10	106.30	106.30	1.14%	17,222,281
Sep 11, 2025	104.70	105.40	104.50	105.10	105.10	0.67%	20,690,414
Sep 10, 2025	102.50	104.40	102.30	104.40	104.40	1.95%	27,375,943
Sep 9, 2025	102.00	102.50	101.70	102.40	102.40	0.69%	14,972,324
Sep 8, 2025	101.90	101.90	100.90	101.70	101.70	-0.39%	12,378,408
Sep 5, 2025	100.50	102.10	100.30	102.10	102.10	2.51%	28,230,410
Sep 4, 2025	100.00	100.40	99.35	99.60	99.60	0.45%	13,580,907
Sep 3, 2025	99.60	100.30	98.75	99.15	99.15	-0.60%	15,814,228
Sep 2, 2025	100.30	100.80	99.70	99.75	99.75	-0.25%	11,792,675
Sep 1, 2025	99.75	100.50	99.60	100.00	100.00	0.25%	10,280,357
Aug 29, 2025	100.30	100.80	99.40	99.75	99.75	-0.84%	16,072,520
Aug 28, 2025	99.90	100.70	99.65	100.60	100.60	0.50%	14,584,101
Aug 27, 2025	100.90	101.00	100.10	100.10	100.10	-0.10%	14,979,114
Aug 26, 2025	101.10	101.60	100.00	100.20	100.20	-1.28%	12,303,465
Aug 25, 2025	101.80	102.10	101.30	101.50	101.50	0.20%	14,346,189
Aug 22, 2025	101.00	101.40	100.70	101.30	101.30	0.40%	14,975,835
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