HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
13.72
+0.34 (2.50%)
Sep 12, 2025, 3:03 PM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.19 | 13.72 | 13.19 | 13.72 | 13.72 | 2.50% | 1,332 |
| Sep 11, 2025 | 13.52 | 13.52 | 13.06 | 13.38 | 13.38 | 0.04% | 27,303 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.27 | 13.38 | 13.38 | 2.57% | 5,204 |
| Sep 9, 2025 | 13.25 | 13.26 | 12.90 | 13.04 | 13.04 | -0.08% | 9,938 |
| Sep 8, 2025 | 12.68 | 13.05 | 12.68 | 13.05 | 13.05 | 0.19% | 8,136 |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.56% | 54,677 |
| Sep 4, 2025 | 12.76 | 12.76 | 12.68 | 12.70 | 12.70 | 2.09% | 75,503 |
| Sep 3, 2025 | 12.55 | 13.17 | 12.44 | 12.44 | 12.44 | 1.14% | 7,570 |
| Sep 2, 2025 | 12.55 | 12.83 | 12.30 | 12.30 | 12.30 | -2.35% | 17,702 |
| Aug 29, 2025 | 12.86 | 12.86 | 12.60 | 12.60 | 12.60 | -3.12% | 2,045 |
| Aug 28, 2025 | 13.22 | 13.22 | 12.49 | 13.00 | 13.00 | -0.93% | 16,716 |
| Aug 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.57% | 244 |
| Aug 26, 2025 | 12.70 | 13.17 | 12.53 | 13.05 | 13.05 | -0.65% | 14,017 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.14 | 13.14 | 13.14 | 0.96% | 3,562 |
| Aug 22, 2025 | 13.27 | 13.27 | 12.80 | 13.01 | 13.01 | -0.34% | 8,718 |
| Aug 21, 2025 | 13.03 | 13.06 | 13.00 | 13.06 | 13.06 | 0.42% | 4,067 |
| Aug 20, 2025 | 12.73 | 13.00 | 12.73 | 13.00 | 13.00 | 2.20% | 1,545 |
| Aug 19, 2025 | 12.78 | 12.78 | 12.65 | 12.72 | 12.72 | -0.47% | 48,562 |
| 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 |