HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	83.27	84.36	82.83	84.05	84.05	-1.98%	1,997,300
Mar 5, 2026	86.03	86.69	84.93	85.75	85.75	-1.65%	1,925,645
Mar 4, 2026	86.21	87.31	85.77	87.19	87.19	1.99%	2,021,950
Mar 3, 2026	83.64	85.93	82.99	85.49	85.49	-4.73%	3,702,914
Mar 2, 2026	88.59	90.39	88.56	89.73	89.73	-3.68%	2,712,752
Feb 27, 2026	94.06	94.30	92.69	93.16	93.16	-1.42%	2,057,286
Feb 26, 2026	93.75	94.80	93.37	94.50	94.50	0.32%	2,808,056
Feb 25, 2026	92.60	94.78	92.36	94.20	94.20	7.19%	3,079,674
Feb 24, 2026	87.10	88.07	86.69	87.88	87.88	0.55%	2,009,448
Feb 23, 2026	88.64	89.07	86.92	87.40	87.40	-0.85%	1,666,154
Feb 20, 2026	87.19	88.18	86.81	88.15	88.15	1.51%	2,140,008
Feb 19, 2026	86.50	86.90	86.26	86.84	86.84	-1.43%	1,623,630
Feb 18, 2026	88.20	88.56	87.76	88.10	88.10	1.77%	2,297,199
Feb 17, 2026	85.01	86.78	85.01	86.57	86.57	1.67%	2,228,804
Feb 13, 2026	84.08	85.48	83.93	85.15	85.15	-1.89%	6,538,247
Feb 12, 2026	89.34	89.48	86.18	86.79	86.79	-2.94%	3,553,144
Feb 11, 2026	89.69	90.08	88.72	89.42	89.42	-0.08%	3,333,999
Feb 10, 2026	89.81	90.01	88.84	89.49	89.49	-1.36%	2,742,177
Feb 9, 2026	89.00	90.81	89.00	90.72	90.72	1.60%	2,632,837
Feb 6, 2026	88.24	89.55	88.17	89.29	89.29	2.79%	1,941,297
Feb 5, 2026	86.72	87.87	86.29	86.87	86.87	-2.84%	4,060,504
Feb 4, 2026	89.94	90.49	88.91	89.41	89.41	0.48%	2,636,237
Feb 3, 2026	88.33	89.43	88.26	88.98	88.98	-0.69%	3,100,474
Feb 2, 2026	88.08	89.63	88.04	89.60	89.60	1.81%	1,681,226
Jan 30, 2026	88.06	88.44	87.35	88.01	88.01	-0.60%	2,118,066
Jan 29, 2026	88.85	89.00	87.03	88.54	88.54	1.77%	2,083,964
Jan 28, 2026	87.06	87.38	86.39	87.00	87.00	-1.68%	1,843,507
Jan 27, 2026	87.95	88.54	87.64	88.49	88.49	4.00%	2,392,841
Jan 26, 2026	84.80	85.39	84.79	85.09	85.09	1.37%	1,262,156
Jan 23, 2026	83.73	84.08	83.40	83.94	83.94	0.23%	1,853,584
Jan 22, 2026	83.89	84.24	83.51	83.75	83.75	0.70%	1,950,259
Jan 21, 2026	82.09	83.35	81.94	83.17	83.17	0.81%	1,356,826
Jan 20, 2026	82.70	83.06	82.27	82.50	82.50	-0.04%	1,877,326
Jan 16, 2026	82.40	82.78	82.31	82.53	82.53	-0.36%	1,502,885
Jan 15, 2026	82.37	83.05	82.21	82.83	82.83	1.31%	1,690,638
Jan 14, 2026	81.94	81.94	81.35	81.76	81.76	0.29%	1,388,171
Jan 13, 2026	81.78	81.99	81.36	81.52	81.52	0.26%	1,744,261
Jan 12, 2026	81.19	81.65	80.76	81.31	81.31	1.40%	1,562,926
Jan 9, 2026	80.17	80.41	79.89	80.19	80.19	-0.37%	1,586,539
Jan 8, 2026	80.33	80.65	80.14	80.49	80.49	0.29%	1,232,847
Jan 7, 2026	81.03	81.06	80.23	80.26	80.26	-2.22%	2,044,330
Jan 6, 2026	82.78	83.03	81.99	82.08	82.08	0.98%	2,367,751
Jan 5, 2026	80.99	81.73	80.99	81.28	81.28	1.03%	2,730,372
Jan 2, 2026	80.80	80.82	80.06	80.45	80.45	2.26%	2,212,338
Dec 31, 2025	79.24	79.26	78.64	78.67	78.67	-0.77%	762,736
Dec 30, 2025	79.65	79.68	79.20	79.28	79.28	0.55%	1,399,413
Dec 29, 2025	79.12	79.26	78.75	78.85	78.85	-1.40%	985,691
Dec 26, 2025	79.60	79.97	79.58	79.97	79.97	0.49%	645,864
Dec 24, 2025	79.28	79.66	79.28	79.58	79.58	0.38%	563,642
Dec 23, 2025	78.89	79.63	78.89	79.28	79.28	0.70%	1,336,175