HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
65.30
+0.17 (0.26%)
Jul 24, 2025, 12:26 PM - Market open
HSBC Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 65.56 | 65.75 | 65.31 | 65.36 | - | 0.35% | 936,913 |
Jul 23, 2025 | 64.44 | 65.22 | 64.41 | 65.13 | 65.13 | 1.67% | 1,956,896 |
Jul 22, 2025 | 63.86 | 64.28 | 63.61 | 64.06 | 64.06 | 0.72% | 1,472,467 |
Jul 21, 2025 | 63.30 | 63.97 | 63.23 | 63.60 | 63.60 | 1.24% | 1,454,320 |
Jul 18, 2025 | 63.07 | 63.16 | 62.74 | 62.82 | 62.82 | -0.68% | 1,585,119 |
Jul 17, 2025 | 62.38 | 63.28 | 62.35 | 63.25 | 63.25 | 1.14% | 1,247,334 |
Jul 16, 2025 | 62.33 | 62.60 | 62.04 | 62.54 | 62.54 | 1.16% | 2,167,879 |
Jul 15, 2025 | 62.29 | 62.35 | 61.75 | 61.82 | 61.82 | -1.10% | 1,346,435 |
Jul 14, 2025 | 62.21 | 62.54 | 62.16 | 62.51 | 62.51 | 1.30% | 1,078,386 |
Jul 11, 2025 | 61.62 | 61.88 | 61.46 | 61.71 | 61.71 | -1.70% | 1,217,209 |
Jul 10, 2025 | 62.33 | 62.87 | 62.30 | 62.78 | 62.78 | 1.14% | 1,454,409 |
Jul 9, 2025 | 61.98 | 62.09 | 61.76 | 62.07 | 62.07 | 0.81% | 1,353,987 |
Jul 8, 2025 | 61.30 | 61.65 | 60.94 | 61.57 | 61.57 | 1.05% | 1,437,141 |
Jul 7, 2025 | 61.16 | 61.39 | 60.65 | 60.93 | 60.93 | 0.43% | 1,360,865 |
Jul 3, 2025 | 60.57 | 60.79 | 60.52 | 60.67 | 60.67 | 0.03% | 833,049 |
Jul 2, 2025 | 60.59 | 60.66 | 60.16 | 60.65 | 60.65 | 0.63% | 2,066,162 |
Jul 1, 2025 | 60.14 | 60.41 | 59.92 | 60.27 | 60.27 | -0.86% | 1,151,717 |
Jun 30, 2025 | 60.51 | 60.94 | 60.43 | 60.79 | 60.79 | -0.05% | 1,132,455 |
Jun 27, 2025 | 61.09 | 61.09 | 60.53 | 60.82 | 60.82 | 0.56% | 1,061,672 |
Jun 26, 2025 | 60.71 | 60.83 | 60.46 | 60.48 | 60.48 | -1.00% | 1,449,503 |
Jun 25, 2025 | 60.76 | 61.15 | 60.67 | 61.09 | 61.09 | 0.61% | 1,597,077 |
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 |