HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	60.40	60.84	60.26	60.72	60.72	3.04%	2,085,479
Jun 23, 2025	58.27	59.03	58.14	58.93	58.93	0.86%	2,540,875
Jun 20, 2025	59.30	59.35	58.39	58.43	58.43	-1.28%	1,540,928
Jun 18, 2025	58.94	59.43	58.83	59.19	59.19	1.14%	1,433,558
Jun 17, 2025	59.10	59.22	58.48	58.52	58.52	-1.81%	1,842,938
Jun 16, 2025	59.81	60.11	59.55	59.60	59.60	0.71%	1,566,024
Jun 13, 2025	59.03	59.50	58.88	59.18	59.18	-1.65%	2,049,586
Jun 12, 2025	59.85	60.19	59.67	60.17	60.17	1.26%	1,200,863
Jun 11, 2025	59.70	59.81	59.35	59.42	59.42	-0.24%	1,184,386
Jun 10, 2025	59.80	59.88	59.50	59.56	59.56	-1.23%	1,224,685
Jun 9, 2025	60.28	60.51	60.22	60.30	60.30	0.52%	1,030,800
Jun 6, 2025	59.98	60.22	59.84	59.99	59.99	0.65%	1,166,927
Jun 5, 2025	59.75	59.88	59.46	59.60	59.60	0.49%	1,180,385
Jun 4, 2025	59.33	59.68	59.29	59.31	59.31	-0.08%	1,123,486
Jun 3, 2025	59.12	59.60	59.07	59.36	59.36	-1.05%	1,482,794
Jun 2, 2025	59.49	60.02	59.21	59.99	59.99	1.20%	1,211,746
May 30, 2025	59.52	59.62	58.88	59.28	59.28	0.14%	1,205,862
May 29, 2025	59.45	59.47	59.01	59.20	59.20	0.85%	1,172,096
May 28, 2025	58.93	58.95	58.57	58.70	58.70	-0.71%	927,728
May 27, 2025	59.23	59.36	58.95	59.12	59.12	-0.20%	1,189,886
May 23, 2025	58.70	59.35	58.63	59.24	59.24	-0.29%	1,527,460
May 22, 2025	59.19	59.71	59.04	59.41	59.41	0.12%	999,959
May 21, 2025	60.04	60.20	59.33	59.34	59.34	-1.08%	1,812,468
May 20, 2025	59.69	60.00	59.67	59.99	59.99	0.54%	1,274,292
May 19, 2025	58.89	59.67	58.85	59.67	59.67	1.36%	1,660,086
May 16, 2025	58.51	58.94	58.45	58.87	58.87	0.10%	1,752,522
May 15, 2025	58.81	58.95	58.63	58.81	58.81	0.94%	1,288,319
May 14, 2025	57.90	58.36	57.85	58.26	58.26	-0.14%	1,490,121
May 13, 2025	58.47	58.61	58.34	58.34	58.34	0.17%	1,443,262
May 12, 2025	58.67	58.72	58.16	58.24	58.24	2.61%	2,290,080
May 9, 2025	56.96	57.02	56.54	56.76	56.76	0.12%	1,121,039
May 8, 2025	56.95	57.06	56.68	56.69	56.20	0.73%	1,499,140
May 7, 2025	56.51	56.92	56.21	56.28	55.79	-0.60%	1,464,302
May 6, 2025	56.75	56.96	56.62	56.62	56.13	-0.11%	1,276,307
May 5, 2025	56.65	57.24	56.40	56.68	56.19	0.30%	1,121,869
May 2, 2025	56.53	56.73	56.24	56.51	56.02	2.50%	1,436,376
May 1, 2025	55.46	55.63	54.97	55.13	54.65	-1.69%	1,583,232
Apr 30, 2025	55.41	56.15	55.13	56.08	55.59	-2.42%	3,081,130
Apr 29, 2025	57.87	58.12	57.45	57.47	56.97	2.01%	1,826,516
Apr 28, 2025	56.14	56.43	55.94	56.34	55.85	0.63%	1,579,503
Apr 25, 2025	55.74	56.13	55.70	55.99	55.50	0.52%	1,289,062
Apr 24, 2025	55.02	55.78	55.01	55.70	55.21	-0.55%	1,494,521
Apr 23, 2025	56.01	56.56	55.86	56.01	55.52	3.70%	2,939,656
Apr 22, 2025	53.54	54.13	53.47	54.01	53.54	3.65%	1,820,479
Apr 21, 2025	52.80	52.88	51.61	52.11	51.66	-0.74%	1,191,123
Apr 17, 2025	52.39	52.97	52.28	52.50	52.04	1.00%	1,700,947
Apr 16, 2025	52.24	52.59	51.76	51.98	51.53	-0.40%	2,065,497
Apr 15, 2025	51.83	52.47	51.79	52.19	51.73	2.25%	2,590,858
Apr 14, 2025	50.70	51.52	50.56	51.04	50.59	2.31%	2,928,672
Apr 11, 2025	48.78	50.13	48.65	49.89	49.45	3.46%	3,761,543