HSBC Holdings plc (HSBC)
 NYSE: HSBC · Real-Time Price · USD
 70.37
 -0.12 (-0.17%)
  At close: Oct 30, 2025, 4:00 PM EDT
69.88
 -0.49 (-0.70%)
  Pre-market: Oct 31, 2025, 4:10 AM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 69.80 | 70.64 | 69.80 | 70.37 | 70.37 | -0.17% | 2,236,168 | 
| Oct 29, 2025 | 70.25 | 71.24 | 70.16 | 70.49 | 70.49 | 0.64% | 2,471,210 | 
| Oct 28, 2025 | 69.23 | 70.53 | 69.20 | 70.04 | 70.04 | 4.23% | 3,078,494 | 
| Oct 27, 2025 | 66.76 | 67.27 | 66.59 | 67.20 | 67.20 | 0.30% | 2,017,639 | 
| Oct 24, 2025 | 66.56 | 67.11 | 66.46 | 67.00 | 67.00 | 1.12% | 1,224,978 | 
| Oct 23, 2025 | 66.83 | 66.95 | 66.23 | 66.26 | 66.26 | -0.29% | 1,039,040 | 
| Oct 22, 2025 | 66.49 | 66.75 | 66.05 | 66.45 | 66.45 | 0.64% | 1,344,895 | 
| Oct 21, 2025 | 66.52 | 66.66 | 66.02 | 66.03 | 66.03 | 0.55% | 1,535,255 | 
| Oct 20, 2025 | 65.32 | 65.84 | 65.18 | 65.67 | 65.67 | -0.29% | 1,808,626 | 
| Oct 17, 2025 | 65.70 | 65.88 | 64.65 | 65.86 | 65.86 | -0.36% | 2,245,791 | 
| Oct 16, 2025 | 66.73 | 66.85 | 65.96 | 66.10 | 66.10 | -0.47% | 1,588,964 | 
| Oct 15, 2025 | 66.64 | 66.85 | 66.11 | 66.41 | 66.41 | -0.64% | 2,007,082 | 
| Oct 14, 2025 | 66.53 | 67.31 | 66.41 | 66.84 | 66.84 | 0.57% | 1,636,679 | 
| Oct 13, 2025 | 66.13 | 66.70 | 66.13 | 66.46 | 66.46 | 0.82% | 1,727,498 | 
| Oct 10, 2025 | 66.80 | 67.38 | 65.87 | 65.92 | 65.92 | -2.09% | 3,082,572 | 
| Oct 9, 2025 | 68.16 | 68.49 | 67.09 | 67.33 | 67.33 | -5.83% | 3,281,312 | 
| Oct 8, 2025 | 71.85 | 71.92 | 71.41 | 71.50 | 71.50 | 1.12% | 1,111,517 | 
| Oct 7, 2025 | 71.08 | 71.23 | 70.64 | 70.71 | 70.71 | -1.09% | 984,288 | 
| Oct 6, 2025 | 71.85 | 72.10 | 71.37 | 71.49 | 71.49 | -1.00% | 982,589 | 
| Oct 3, 2025 | 71.74 | 72.21 | 71.68 | 72.21 | 72.21 | 1.95% | 943,271 | 
| Oct 2, 2025 | 71.10 | 71.15 | 70.26 | 70.83 | 70.83 | -0.74% | 975,395 | 
| Oct 1, 2025 | 71.50 | 71.58 | 71.07 | 71.36 | 71.36 | 0.54% | 1,279,808 | 
| Sep 30, 2025 | 70.66 | 71.06 | 70.43 | 70.98 | 70.98 | 0.72% | 1,573,598 | 
| Sep 29, 2025 | 70.72 | 70.84 | 70.15 | 70.47 | 70.47 | 0.93% | 1,318,805 | 
| Sep 26, 2025 | 69.91 | 70.21 | 69.78 | 69.82 | 69.82 | 1.29% | 2,042,632 | 
| Sep 25, 2025 | 68.78 | 69.16 | 68.62 | 68.93 | 68.93 | -1.37% | 1,580,651 | 
| Sep 24, 2025 | 69.98 | 70.40 | 69.76 | 69.89 | 69.89 | -0.44% | 1,121,850 | 
| Sep 23, 2025 | 70.57 | 71.04 | 70.15 | 70.20 | 70.20 | 0.31% | 1,448,175 | 
| Sep 22, 2025 | 69.86 | 70.26 | 69.86 | 69.98 | 69.98 | 0.36% | 1,217,857 | 
| Sep 19, 2025 | 69.67 | 69.92 | 69.55 | 69.73 | 69.73 | 0.33% | 944,697 | 
| Sep 18, 2025 | 69.32 | 69.80 | 69.17 | 69.50 | 69.50 | -0.24% | 1,084,230 | 
| Sep 17, 2025 | 69.48 | 69.94 | 69.26 | 69.67 | 69.67 | 1.04% | 1,857,891 | 
| Sep 16, 2025 | 68.97 | 69.14 | 68.66 | 68.95 | 68.95 | -0.72% | 1,483,703 | 
| Sep 15, 2025 | 69.27 | 69.48 | 69.05 | 69.45 | 69.45 | 1.17% | 1,017,759 | 
| Sep 12, 2025 | 68.68 | 69.06 | 68.59 | 68.65 | 68.65 | -0.74% | 1,135,056 | 
| Sep 11, 2025 | 68.39 | 69.32 | 68.38 | 69.16 | 69.16 | 1.16% | 1,890,480 | 
| Sep 10, 2025 | 67.51 | 68.55 | 67.51 | 68.37 | 68.37 | 2.77% | 3,494,957 | 
| Sep 9, 2025 | 65.85 | 66.65 | 65.85 | 66.53 | 66.53 | 0.76% | 1,074,486 | 
| Sep 8, 2025 | 65.73 | 66.12 | 65.59 | 66.03 | 66.03 | 0.64% | 923,114 | 
| Sep 5, 2025 | 66.29 | 66.37 | 65.25 | 65.61 | 65.61 | 0.81% | 1,356,099 | 
| Sep 4, 2025 | 64.66 | 65.24 | 64.64 | 65.08 | 65.08 | 0.54% | 1,054,932 | 
| Sep 3, 2025 | 64.42 | 64.78 | 64.40 | 64.73 | 64.73 | 1.01% | 1,778,828 | 
| Sep 2, 2025 | 63.81 | 64.13 | 63.55 | 64.08 | 64.08 | -0.60% | 1,121,597 | 
| Aug 29, 2025 | 64.23 | 64.50 | 64.20 | 64.47 | 64.47 | -0.54% | 991,955 | 
| Aug 28, 2025 | 64.72 | 64.99 | 64.56 | 64.82 | 64.82 | 0.34% | 819,698 | 
| Aug 27, 2025 | 64.32 | 64.71 | 64.28 | 64.60 | 64.60 | -1.36% | 1,036,743 | 
| Aug 26, 2025 | 64.96 | 65.49 | 64.77 | 65.49 | 65.49 | 0.41% | 1,108,189 | 
| Aug 25, 2025 | 65.67 | 65.94 | 65.18 | 65.22 | 65.22 | -0.70% | 637,861 | 
| Aug 22, 2025 | 65.45 | 66.05 | 65.43 | 65.68 | 65.68 | 0.64% | 1,225,361 | 
| Aug 21, 2025 | 65.11 | 65.41 | 65.05 | 65.26 | 65.26 | -0.15% | 973,051 |