HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
15.58
+0.01 (0.06%)
Jan 5, 2026, 10:22 AM EST
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 14.30 | 14.39 | 13.92 | 14.25 | 14.25 | 0.85% | 72,377 |
| Dec 1, 2025 | 14.00 | 14.30 | 14.00 | 14.13 | 14.13 | 0.71% | 7,988 |
| Nov 26, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | 1.67% | 31,816 |
| Nov 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.14% | 4,526 |
| Nov 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.33% | 802 |
| Nov 21, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | 14,506 |
| Nov 20, 2025 | 13.10 | 13.71 | 13.10 | 13.55 | 13.55 | -3.63% | 1,608 |
| Nov 19, 2025 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 4.58% | 2,205 |
| Nov 18, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -6.15% | 1,200 |
| Nov 17, 2025 | 14.40 | 14.53 | 14.18 | 14.33 | 14.33 | -0.87% | 3,573 |
| Nov 14, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.17% | 5,306 |
| Nov 13, 2025 | 14.20 | 14.61 | 14.20 | 14.48 | 14.48 | -0.07% | 12,688 |
| Nov 12, 2025 | 14.50 | 14.65 | 14.17 | 14.49 | 14.49 | 0.94% | 20,839 |
| Nov 11, 2025 | 14.42 | 14.50 | 14.35 | 14.35 | 14.35 | 2.14% | 24,710 |
| Nov 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.14% | 614 |
| Nov 7, 2025 | 14.00 | 14.10 | 13.98 | 14.07 | 14.07 | 1.13% | 4,246 |
| Nov 6, 2025 | 14.10 | 14.26 | 13.91 | 13.91 | 13.91 | 0.09% | 11,360 |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -0.96% | 2,850 |
| Nov 4, 2025 | 13.98 | 14.04 | 13.90 | 14.04 | 13.93 | 0.39% | 64,256 |
| Nov 3, 2025 | 13.75 | 14.20 | 13.75 | 13.98 | 13.88 | 1.98% | 3,000 |
| Oct 31, 2025 | 13.35 | 13.80 | 13.35 | 13.71 | 13.61 | 0.15% | 11,466 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.69 | 13.69 | 13.59 | -2.23% | 3,832 |
| Oct 29, 2025 | 14.02 | 14.16 | 13.64 | 14.00 | 13.90 | 2.79% | 47,038 |
| Oct 28, 2025 | 13.30 | 14.01 | 13.30 | 13.62 | 13.52 | 2.75% | 186,400 |
| Oct 27, 2025 | 13.69 | 13.69 | 12.89 | 13.26 | 13.16 | -1.08% | 8,677 |
| Oct 24, 2025 | 12.92 | 13.40 | 12.92 | 13.40 | 13.30 | 2.49% | 36,826 |
| Oct 23, 2025 | 13.36 | 13.36 | 13.08 | 13.08 | 12.98 | -0.19% | 1,673 |
| Oct 22, 2025 | 13.33 | 13.33 | 13.09 | 13.10 | 13.01 | 1.13% | 2,140 |