HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
17.36
+0.16 (0.93%)
At close: Feb 13, 2026
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.93% | 424 |
| Feb 12, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -2.82% | 606 |
| Feb 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.91% | 3,057 |
| Feb 10, 2026 | 17.75 | 17.93 | 17.54 | 17.54 | 17.54 | -1.60% | 25,189 |
| Feb 9, 2026 | 17.45 | 18.00 | 17.45 | 17.83 | 17.83 | -0.31% | 16,016 |
| Feb 6, 2026 | 17.50 | 17.88 | 17.03 | 17.88 | 17.88 | 3.65% | 48,389 |
| Feb 5, 2026 | 16.57 | 17.25 | 16.57 | 17.25 | 17.25 | -3.92% | 16,892 |
| Feb 4, 2026 | 17.34 | 18.20 | 17.34 | 17.95 | 17.95 | 2.44% | 6,327 |
| Feb 3, 2026 | 17.67 | 17.69 | 17.53 | 17.53 | 17.52 | 1.01% | 2,417 |
| Feb 2, 2026 | 17.16 | 17.49 | 16.96 | 17.35 | 17.35 | 1.11% | 11,009 |
| Jan 30, 2026 | 17.50 | 17.71 | 17.00 | 17.16 | 17.16 | -3.11% | 7,174 |
| Jan 29, 2026 | 16.95 | 17.71 | 16.95 | 17.71 | 17.71 | 3.57% | 2,954 |
| Jan 28, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.72% | 13,341 |
| Jan 27, 2026 | 17.25 | 17.58 | 16.75 | 17.40 | 17.40 | 7.41% | 21,933 |
| Jan 26, 2026 | 16.85 | 16.92 | 16.20 | 16.20 | 16.20 | -3.08% | 103,359 |
| Jan 23, 2026 | 15.95 | 16.72 | 15.95 | 16.72 | 16.72 | -0.57% | 249 |
| Jan 22, 2026 | 16.60 | 17.00 | 16.20 | 16.81 | 16.81 | -0.53% | 19,364 |
| Jan 21, 2026 | 16.50 | 16.90 | 16.38 | 16.90 | 16.90 | 7.30% | 7,341 |
| Jan 20, 2026 | 16.20 | 16.55 | 15.75 | 15.75 | 15.75 | -2.78% | 29,501 |
| Jan 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.18% | 6,267 |
| Jan 15, 2026 | 16.34 | 16.49 | 15.90 | 16.23 | 16.23 | -1.46% | 9,133 |
| Jan 14, 2026 | 16.15 | 16.47 | 16.15 | 16.47 | 16.47 | 1.51% | 183,747 |
| Jan 13, 2026 | 15.60 | 16.40 | 15.60 | 16.23 | 16.23 | 2.11% | 17,047 |
| Jan 12, 2026 | 16.38 | 16.38 | 15.89 | 15.89 | 15.89 | -3.64% | 8,344 |
| Jan 9, 2026 | 15.80 | 16.49 | 15.80 | 16.49 | 16.49 | 2.07% | 771 |
| Jan 8, 2026 | 15.77 | 16.16 | 15.77 | 16.16 | 16.16 | 0.65% | 4,227 |
| Jan 7, 2026 | 16.34 | 16.34 | 15.77 | 16.05 | 16.05 | -2.13% | 6,788 |
| Jan 6, 2026 | 16.58 | 16.58 | 15.95 | 16.40 | 16.40 | 5.26% | 3,420 |
| Jan 5, 2026 | 15.58 | 16.25 | 15.58 | 15.58 | 15.58 | 0.06% | 17,508 |
| Jan 2, 2026 | 16.05 | 16.10 | 15.57 | 15.57 | 15.57 | -0.83% | 64,423 |
| Dec 31, 2025 | 15.04 | 15.71 | 14.75 | 15.70 | 15.70 | -1.41% | 23,964 |
| Dec 30, 2025 | 15.75 | 16.02 | 15.75 | 15.93 | 15.93 | 2.05% | 34,305 |
| Dec 29, 2025 | 15.55 | 15.95 | 15.22 | 15.61 | 15.61 | -2.16% | 7,960 |
| Dec 26, 2025 | 15.30 | 15.95 | 15.30 | 15.95 | 15.95 | 0.95% | 1,343 |
| Dec 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.47% | 446 |
| Dec 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.16% | 784 |
| Dec 22, 2025 | 15.40 | 15.85 | 15.40 | 15.85 | 15.85 | 0.97% | 2,424 |
| Dec 19, 2025 | 15.47 | 15.70 | 15.47 | 15.70 | 15.70 | 2.94% | 552 |
| Dec 18, 2025 | 15.10 | 15.66 | 15.00 | 15.25 | 15.25 | -1.77% | 10,810 |
| Dec 17, 2025 | 15.90 | 15.90 | 15.35 | 15.53 | 15.53 | 6.39% | 15,007 |
| Dec 16, 2025 | 14.90 | 15.00 | 14.59 | 14.59 | 14.59 | -1.74% | 3,559 |
| Dec 15, 2025 | 14.95 | 15.21 | 14.85 | 14.85 | 14.85 | -0.79% | 876 |
| Dec 12, 2025 | 15.00 | 15.00 | 14.75 | 14.97 | 14.97 | 2.18% | 5,088 |
| Dec 11, 2025 | 14.60 | 14.84 | 14.60 | 14.65 | 14.65 | 1.35% | 6,791 |
| Dec 10, 2025 | 14.00 | 14.50 | 14.00 | 14.46 | 14.46 | 2.70% | 9,089 |
| Dec 9, 2025 | 14.08 | 14.20 | 14.00 | 14.08 | 14.08 | 0.54% | 2,115 |
| Dec 8, 2025 | 14.11 | 14.11 | 13.99 | 14.00 | 14.00 | -0.92% | 30,930 |
| Dec 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% | 500 |
| Dec 4, 2025 | 14.00 | 14.13 | 13.75 | 14.11 | 14.11 | 0.81% | 4,154 |
| Dec 3, 2025 | 14.25 | 14.25 | 13.87 | 14.00 | 14.00 | -1.78% | 1,116 |