HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	12.78	12.78	12.65	12.65	-	-1.02%	174
Aug 18, 2025	12.90	12.99	12.68	12.78	12.78	-2.61%	1,936
Aug 15, 2025	12.49	13.12	12.49	13.12	13.12	2.04%	12,582
Aug 14, 2025	12.88	13.00	12.80	12.86	12.86	-0.31%	41,180
Aug 13, 2025	13.07	13.07	12.79	12.90	12.80	-0.77%	13,087
Aug 12, 2025	12.75	13.00	12.68	13.00	12.90	1.96%	24,395
Aug 11, 2025	12.75	12.75	12.48	12.75	12.65	7.14%	5,923
Aug 8, 2025	12.33	12.33	11.90	11.90	11.81	-0.42%	5,853
Aug 7, 2025	12.58	12.58	11.95	11.95	11.86	-0.83%	1,327
Aug 6, 2025	11.90	12.45	11.90	12.05	11.96	-1.67%	10,140
Aug 5, 2025	12.91	12.91	11.75	12.26	12.16	1.28%	28,692
Aug 4, 2025	11.80	12.28	11.80	12.10	12.01	-0.82%	18,556
Aug 1, 2025	11.95	12.20	11.95	12.20	12.11	-2.80%	36,588
Jul 31, 2025	12.55	12.55	12.55	12.55	12.46	-	99
Jul 30, 2025	12.58	12.58	11.96	12.55	12.46	-1.36%	4,402
Jul 29, 2025	12.93	12.95	12.45	12.73	12.63	-1.59%	57,946
Jul 28, 2025	13.00	13.00	12.72	12.93	12.83	2.50%	18,071
Jul 25, 2025	12.99	12.99	12.30	12.62	12.52	-2.96%	9,866
Jul 24, 2025	13.00	13.12	12.89	13.00	12.90	4.42%	2,353
Jul 23, 2025	12.90	12.90	12.41	12.45	12.35	-1.27%	4,439
Jul 22, 2025	12.48	12.65	12.30	12.61	12.51	-0.22%	20,134
Jul 21, 2025	12.59	12.65	12.59	12.64	12.54	0.70%	33,739
Jul 18, 2025	12.50	12.55	12.30	12.55	12.45	1.78%	13,744
Jul 17, 2025	12.27	12.50	12.24	12.33	12.24	1.48%	22,486
Jul 16, 2025	12.15	12.33	12.15	12.15	12.06	1.25%	79,663
Jul 15, 2025	12.25	12.33	12.00	12.00	11.91	-2.41%	16,232
Jul 14, 2025	12.37	12.37	12.04	12.30	12.20	2.25%	5,737
Jul 11, 2025	11.90	12.35	11.90	12.03	11.93	-1.43%	1,736
Jul 10, 2025	12.50	12.50	12.20	12.20	12.11	-0.41%	1,296
Jul 9, 2025	12.25	12.50	12.18	12.25	12.16	2.17%	29,810
Jul 8, 2025	11.97	11.99	11.97	11.99	11.90	2.83%	5,958
Jul 7, 2025	11.75	12.10	11.66	11.66	11.57	0.95%	49,121
Jul 3, 2025	12.31	12.31	11.55	11.55	11.46	-4.80%	1,063
Jul 2, 2025	11.67	12.46	11.67	12.13	12.04	4.41%	6,156
Jul 1, 2025	12.27	12.27	11.62	11.62	11.53	-6.06%	7,467
Jun 30, 2025	12.00	12.50	12.00	12.37	12.28	2.15%	13,249
Jun 27, 2025	12.70	12.70	11.92	12.11	12.02	2.57%	1,663
Jun 26, 2025	12.14	12.14	11.79	11.81	11.72	-3.07%	3,683
Jun 25, 2025	11.86	12.19	11.60	12.18	12.09	0.91%	55,707
Jun 24, 2025	11.88	12.10	11.63	12.07	11.98	4.27%	10,513
Jun 23, 2025	11.46	11.80	11.46	11.58	11.49	-	13,617
Jun 20, 2025	11.76	11.78	11.50	11.58	11.49	-2.44%	3,958
Jun 18, 2025	11.87	11.87	11.87	11.87	11.77	1.72%	340
Jun 17, 2025	11.90	11.90	11.67	11.67	11.58	1.26%	3,234
Jun 16, 2025	11.75	11.99	11.52	11.52	11.43	-2.29%	3,816
Jun 13, 2025	12.00	12.00	11.60	11.79	11.70	0.60%	4,605
Jun 12, 2025	11.65	12.06	11.65	11.72	11.63	1.91%	7,293
Jun 11, 2025	11.61	11.92	11.50	11.50	11.41	-3.51%	6,484
Jun 10, 2025	11.52	12.02	11.52	11.92	11.83	-1.18%	4,916
Jun 9, 2025	11.99	12.06	11.99	12.06	11.97	3.52%	76,436