HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
69.57
-0.10 (-0.14%)
Sep 18, 2025, 1:32 PM EDT - Market open

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202569.3269.8069.1769.57--0.14%658,957
Sep 17, 202569.4869.9469.2669.6769.671.04%1,857,891
Sep 16, 202568.9769.1468.6668.9568.95-0.72%1,483,703
Sep 15, 202569.2769.4869.0569.4569.451.17%1,017,759
Sep 12, 202568.6869.0668.5968.6568.65-0.74%1,135,056
Sep 11, 202568.3969.3268.3869.1669.161.16%1,890,480
Sep 10, 202567.5168.5567.5168.3768.372.77%3,494,957
Sep 9, 202565.8566.6565.8566.5366.530.76%1,074,486
Sep 8, 202565.7366.1265.5966.0366.030.64%923,114
Sep 5, 202566.2966.3765.2565.6165.610.81%1,356,099
Sep 4, 202564.6665.2464.6465.0865.080.54%1,054,932
Sep 3, 202564.4264.7864.4064.7364.731.01%1,778,828
Sep 2, 202563.8164.1363.5564.0864.08-0.60%1,121,597
Aug 29, 202564.2364.5064.2064.4764.47-0.54%991,955
Aug 28, 202564.7264.9964.5664.8264.820.34%819,698
Aug 27, 202564.3264.7164.2864.6064.60-1.36%1,036,743
Aug 26, 202564.9665.4964.7765.4965.490.41%1,108,189
Aug 25, 202565.6765.9465.1865.2265.22-0.70%637,861
Aug 22, 202565.4566.0565.4365.6865.680.64%1,225,361
Aug 21, 202565.1165.4165.0565.2665.26-0.15%973,051
Aug 20, 202564.9765.4964.7465.3665.362.38%1,605,599
Aug 19, 202564.3064.4363.8063.8463.84-0.14%1,038,725
Aug 18, 202563.5763.9663.5163.9363.930.09%1,089,506
Aug 15, 202564.7164.7963.7763.8763.87-2.89%1,693,626
Aug 14, 202565.2465.7765.1965.7765.261.23%1,477,500
Aug 13, 202565.2565.3464.8964.9764.47-1,339,937
Aug 12, 202564.6565.1164.6264.9764.471.20%1,558,276
Aug 11, 202563.8964.2563.7864.2063.700.77%1,288,690
Aug 8, 202563.1063.9162.9063.7163.221.21%1,363,281
Aug 7, 202563.2763.3062.7362.9562.460.41%1,184,094
Aug 6, 202562.5362.7762.4362.6962.201.06%868,606
Aug 5, 202562.1162.2661.5762.0361.550.39%1,144,439
Aug 4, 202561.7061.9061.5661.7961.310.68%1,125,342
Aug 1, 202561.1461.4860.6161.3760.890.11%1,758,761
Jul 31, 202561.3461.5361.0461.3060.82-0.29%1,642,382
Jul 30, 202562.9863.0561.1761.4861.00-5.50%3,806,488
Jul 29, 202565.2265.3764.9065.0664.560.90%1,690,432
Jul 28, 202564.8464.8764.3464.4863.98-0.68%1,363,433
Jul 25, 202564.6764.9464.4464.9264.42-0.09%1,305,168
Jul 24, 202565.5665.7564.9864.9864.48-0.23%1,741,198
Jul 23, 202564.4465.2264.4165.1364.621.67%1,956,896
Jul 22, 202563.8664.2863.6164.0663.560.72%1,472,467
Jul 21, 202563.3063.9763.2363.6063.111.24%1,454,320
Jul 18, 202563.0763.1662.7462.8262.33-0.68%1,585,119
Jul 17, 202562.3863.2862.3563.2562.761.14%1,247,334
Jul 16, 202562.3362.6062.0462.5462.051.16%2,167,879
Jul 15, 202562.2962.3561.7561.8261.34-1.10%1,346,435
Jul 14, 202562.2162.5462.1662.5162.021.30%1,078,386
Jul 11, 202561.6261.8861.4661.7161.23-1.70%1,217,209
Jul 10, 202562.3362.8762.3062.7862.291.14%1,454,409