HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	12.95	12.95	12.95	12.95	12.86	-2.70%	1,135
Oct 20, 2025	12.45	13.31	12.45	13.31	13.22	-0.69%	3,417
Oct 17, 2025	12.97	13.41	12.97	13.41	13.31	3.46%	2,786
Oct 16, 2025	13.05	13.65	12.96	12.96	12.86	-4.37%	4,728
Oct 15, 2025	13.79	13.79	13.55	13.55	13.45	6.27%	473
Oct 14, 2025	13.20	13.73	12.75	12.75	12.66	-2.49%	14,023
Oct 13, 2025	13.33	13.33	12.82	13.08	12.98	-1.10%	13,328
Oct 10, 2025	13.44	13.44	13.00	13.22	13.12	-0.08%	53,818
Oct 9, 2025	13.82	14.19	13.15	13.23	13.13	-7.57%	5,072
Oct 8, 2025	14.39	14.39	14.00	14.31	14.21	2.24%	1,202
Oct 7, 2025	14.54	14.54	14.00	14.00	13.90	-1.03%	3,060
Oct 6, 2025	14.35	14.35	14.15	14.15	14.04	-1.43%	9,138
Oct 3, 2025	14.28	14.46	14.28	14.35	14.25	2.65%	3,491
Oct 2, 2025	13.60	13.98	13.60	13.98	13.88	-0.18%	1,604
Oct 1, 2025	14.15	14.25	14.01	14.01	13.90	-0.67%	6,402
Sep 30, 2025	14.09	14.14	13.95	14.10	14.00	3.18%	2,672
Sep 29, 2025	14.05	14.11	13.67	13.67	13.57	-0.36%	1,789
Sep 26, 2025	13.65	13.71	13.65	13.71	13.62	0.29%	469
Sep 25, 2025	14.20	14.20	13.66	13.68	13.58	-2.60%	14,591
Sep 24, 2025	14.02	14.04	13.79	14.04	13.94	1.12%	3,978
Sep 23, 2025	14.00	14.12	13.89	13.89	13.79	-0.82%	6,495
Sep 22, 2025	13.65	14.00	13.65	14.00	13.90	0.21%	1,951
Sep 19, 2025	14.04	14.04	13.81	13.97	13.87	0.22%	2,377
Sep 18, 2025	13.96	14.10	13.56	13.94	13.84	-0.31%	26,086
Sep 17, 2025	13.62	13.98	13.62	13.98	13.88	2.71%	10,854
Sep 16, 2025	13.45	13.80	13.45	13.62	13.52	-0.62%	36,944