HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.73	12.86	12.71	12.85	12.85	1.21%	22,622,450
Jan 29, 2026	12.75	12.86	12.62	12.70	12.70	0.91%	25,649,580
Jan 28, 2026	12.78	12.80	12.55	12.59	12.59	-1.46%	25,085,710
Jan 27, 2026	12.70	12.84	12.32	12.77	12.77	2.82%	51,470,300
Jan 26, 2026	12.32	12.44	12.31	12.42	12.42	0.91%	41,862,990
Jan 23, 2026	12.39	12.44	12.29	12.31	12.31	-1.06%	16,004,770
Jan 22, 2026	12.40	12.54	12.37	12.44	12.44	1.07%	12,857,990
Jan 21, 2026	12.27	12.32	12.13	12.31	12.31	0.16%	12,609,990
Jan 20, 2026	12.24	12.33	12.17	12.29	12.29	-0.79%	13,345,780
Jan 19, 2026	12.15	12.40	12.13	12.39	12.39	0.55%	20,053,630
Jan 16, 2026	12.29	12.40	12.26	12.32	12.32	-0.39%	28,807,220
Jan 15, 2026	12.29	12.40	12.21	12.37	12.37	1.96%	21,774,840
Jan 14, 2026	12.11	12.21	12.10	12.13	12.13	0.02%	14,831,230
Jan 13, 2026	12.05	12.16	12.03	12.13	12.13	0.86%	31,224,400
Jan 12, 2026	11.83	12.11	11.81	12.02	12.02	0.69%	9,165,886
Jan 9, 2026	11.90	11.98	11.88	11.94	11.94	-0.10%	10,409,560
Jan 8, 2026	11.88	11.97	11.83	11.95	11.95	0.39%	15,284,710
Jan 7, 2026	12.15	12.16	11.91	11.91	11.91	-2.18%	13,118,150
Jan 6, 2026	12.20	12.27	12.12	12.17	12.17	0.84%	23,682,470
Jan 5, 2026	11.98	12.10	11.94	12.07	12.07	1.29%	23,450,810
Jan 2, 2026	11.86	12.00	11.81	11.92	11.92	1.53%	12,849,180
Dec 31, 2025	11.69	11.77	11.68	11.74	11.74	-0.15%	4,149,721
Dec 30, 2025	11.72	11.81	11.68	11.76	11.76	0.82%	18,567,240
Dec 29, 2025	11.64	11.75	11.63	11.66	11.66	-0.80%	13,441,390
Dec 24, 2025	11.77	11.79	11.71	11.75	11.75	0.02%	15,865,200
Dec 23, 2025	11.65	11.78	11.62	11.75	11.75	0.69%	22,629,380
Dec 22, 2025	11.62	11.72	11.59	11.67	11.67	0.02%	11,365,500
Dec 19, 2025	11.52	11.67	11.47	11.67	11.67	1.44%	67,934,090
Dec 18, 2025	11.40	11.50	11.34	11.50	11.50	0.75%	28,049,330
Dec 17, 2025	11.34	11.60	11.25	11.42	11.42	2.70%	30,213,040
Dec 16, 2025	11.16	11.22	11.06	11.12	11.12	-1.16%	18,247,180
Dec 15, 2025	11.17	11.29	11.17	11.25	11.25	1.17%	13,943,410
Dec 12, 2025	11.28	11.35	11.08	11.12	11.12	-0.07%	15,170,460
Dec 11, 2025	10.97	11.13	10.95	11.13	11.13	0.94%	15,570,440
Dec 10, 2025	10.83	11.06	10.68	11.02	11.02	3.20%	37,977,480
Dec 9, 2025	10.58	10.68	10.56	10.68	10.68	0.32%	14,459,900
Dec 8, 2025	10.50	10.66	10.49	10.65	10.65	0.24%	14,089,390
Dec 5, 2025	10.76	10.76	10.62	10.62	10.62	-1.15%	10,538,170
Dec 4, 2025	10.76	10.78	10.68	10.74	10.74	0.39%	12,431,340
Dec 3, 2025	10.82	10.83	10.69	10.70	10.70	-1.62%	13,763,900
Dec 2, 2025	10.81	10.90	10.78	10.88	10.88	0.76%	11,188,920
Dec 1, 2025	10.74	10.81	10.67	10.80	10.80	0.88%	15,364,880
Nov 28, 2025	10.64	10.74	10.61	10.70	10.70	0.49%	11,338,810
Nov 27, 2025	10.61	10.66	10.59	10.65	10.65	0.06%	22,059,490
Nov 26, 2025	10.48	10.66	10.48	10.64	10.64	1.31%	35,711,930
Nov 25, 2025	10.50	10.56	10.41	10.51	10.51	0.25%	17,698,050
Nov 24, 2025	10.52	10.58	10.44	10.48	10.48	0.63%	46,402,510
Nov 21, 2025	10.31	10.41	10.28	10.41	10.41	-0.29%	23,467,600
Nov 20, 2025	10.60	10.61	10.41	10.44	10.44	-0.31%	18,437,030
Nov 19, 2025	10.55	10.56	10.45	10.48	10.48	-0.80%	23,028,420