HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	12.93	12.95	12.45	12.73	12.73	-1.59%	57,946
Jul 28, 2025	13.00	13.00	12.72	12.93	12.93	2.50%	18,071
Jul 25, 2025	12.99	12.99	12.30	12.62	12.62	-2.96%	9,866
Jul 24, 2025	13.00	13.12	12.89	13.00	13.00	4.42%	2,353
Jul 23, 2025	12.90	12.90	12.41	12.45	12.45	-1.27%	4,439
Jul 22, 2025	12.48	12.65	12.30	12.61	12.61	-0.22%	20,134
Jul 21, 2025	12.59	12.65	12.59	12.64	12.64	0.70%	33,739
Jul 18, 2025	12.50	12.55	12.30	12.55	12.55	1.78%	13,744
Jul 17, 2025	12.27	12.50	12.24	12.33	12.33	1.48%	22,486
Jul 16, 2025	12.15	12.33	12.15	12.15	12.15	1.25%	79,663
Jul 15, 2025	12.25	12.33	12.00	12.00	12.00	-2.41%	16,232
Jul 14, 2025	12.37	12.37	12.04	12.30	12.30	2.25%	5,737
Jul 11, 2025	11.90	12.35	11.90	12.03	12.03	-1.43%	1,736
Jul 10, 2025	12.50	12.50	12.20	12.20	12.20	-0.41%	1,296
Jul 9, 2025	12.25	12.50	12.18	12.25	12.25	2.17%	29,810
Jul 8, 2025	11.97	11.99	11.97	11.99	11.99	2.83%	5,958
Jul 7, 2025	11.75	12.10	11.66	11.66	11.66	0.95%	49,121
Jul 3, 2025	12.31	12.31	11.55	11.55	11.55	-4.80%	1,063
Jul 2, 2025	11.67	12.46	11.67	12.13	12.13	4.41%	6,156
Jul 1, 2025	12.27	12.27	11.62	11.62	11.62	-6.06%	7,467
Jun 30, 2025	12.00	12.50	12.00	12.37	12.37	2.15%	13,249
Jun 27, 2025	12.70	12.70	11.92	12.11	12.11	2.57%	1,663
Jun 26, 2025	12.14	12.14	11.79	11.81	11.81	-3.07%	3,683
Jun 25, 2025	11.86	12.19	11.60	12.18	12.18	0.91%	55,707
Jun 24, 2025	11.88	12.10	11.63	12.07	12.07	4.27%	10,513
Jun 23, 2025	11.46	11.80	11.46	11.58	11.58	-	13,617
Jun 20, 2025	11.76	11.78	11.50	11.58	11.58	-2.44%	3,958
Jun 18, 2025	11.87	11.87	11.87	11.87	11.87	1.72%	340
Jun 17, 2025	11.90	11.90	11.67	11.67	11.67	1.26%	3,234
Jun 16, 2025	11.75	11.99	11.52	11.52	11.52	-2.29%	3,816
Jun 13, 2025	12.00	12.00	11.60	11.79	11.79	0.60%	4,605
Jun 12, 2025	11.65	12.06	11.65	11.72	11.72	1.91%	7,293
Jun 11, 2025	11.61	11.92	11.50	11.50	11.50	-3.51%	6,484
Jun 10, 2025	11.52	12.02	11.52	11.92	11.92	-1.18%	4,916
Jun 9, 2025	11.99	12.06	11.99	12.06	12.06	3.52%	76,436
Jun 6, 2025	11.71	11.96	11.65	11.65	11.65	-2.43%	10,696
Jun 5, 2025	11.80	11.94	11.80	11.94	11.94	2.84%	12,876
Jun 4, 2025	11.92	11.92	11.61	11.61	11.61	-1.61%	7,136
Jun 3, 2025	11.42	11.80	11.42	11.80	11.80	1.16%	1,676
Jun 2, 2025	11.96	11.96	11.67	11.67	11.67	-0.72%	1,941
May 30, 2025	11.75	11.75	11.75	11.75	11.75	-	7,042
May 29, 2025	11.35	11.80	11.35	11.75	11.75	1.64%	32,890
May 28, 2025	11.75	11.75	11.56	11.56	11.56	-2.07%	9,356
May 27, 2025	11.90	11.90	11.37	11.80	11.80	0.91%	7,026
May 23, 2025	11.81	11.81	11.33	11.70	11.70	-0.02%	2,109
May 22, 2025	11.30	11.82	11.30	11.70	11.70	0.13%	14,514
May 21, 2025	11.75	11.94	11.69	11.69	11.69	-1.81%	10,883
May 20, 2025	11.39	11.90	11.39	11.90	11.90	2.63%	4,296
May 19, 2025	11.75	11.79	11.60	11.60	11.60	-1.32%	10,230
May 16, 2025	11.54	11.75	11.47	11.75	11.75	-	8,737