HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.42	56.71	56.02	56.08	56.08	0.20%	2,563,478
Feb 20, 2025	56.14	56.36	55.85	55.97	55.97	-1.74%	1,727,646
Feb 19, 2025	56.83	57.08	56.51	56.96	56.96	0.14%	2,560,667
Feb 18, 2025	56.96	57.08	56.76	56.88	56.88	3.25%	2,857,540
Feb 14, 2025	55.02	55.28	54.91	55.09	55.09	-0.18%	1,169,880
Feb 13, 2025	54.86	55.21	54.76	55.19	55.19	0.20%	1,956,071
Feb 12, 2025	54.66	55.36	54.62	55.08	55.08	0.88%	1,676,232
Feb 11, 2025	54.24	54.80	54.18	54.60	54.60	1.37%	1,937,751
Feb 10, 2025	54.13	54.23	53.76	53.86	53.86	1.43%	1,813,295
Feb 7, 2025	53.32	53.43	53.03	53.10	53.10	0.21%	1,391,687
Feb 6, 2025	52.60	53.06	52.60	52.99	52.99	1.49%	901,683
Feb 5, 2025	51.88	52.31	51.64	52.21	52.21	0.56%	1,052,402
Feb 4, 2025	51.75	52.13	51.75	51.92	51.92	1.21%	1,021,789
Feb 3, 2025	50.99	51.48	50.69	51.30	51.30	-2.16%	1,733,112
Jan 31, 2025	52.86	53.00	52.43	52.43	52.43	-0.46%	1,101,679
Jan 30, 2025	52.64	52.99	52.44	52.67	52.67	0.98%	1,483,378
Jan 29, 2025	51.87	52.44	51.87	52.16	52.16	0.38%	1,523,763
Jan 28, 2025	51.63	52.00	51.58	51.96	51.96	-0.27%	1,324,401
Jan 27, 2025	52.00	52.14	51.73	52.10	52.10	1.58%	1,588,426
Jan 24, 2025	51.21	51.42	51.05	51.29	51.29	-0.23%	986,996
Jan 23, 2025	51.15	51.58	51.13	51.41	51.41	0.98%	1,260,345
Jan 22, 2025	51.27	51.27	50.91	50.91	50.91	-1.13%	1,170,838
Jan 21, 2025	51.22	51.60	51.00	51.49	51.49	1.70%	1,404,279
Jan 17, 2025	50.66	51.03	50.44	50.63	50.63	-0.35%	1,531,341
Jan 16, 2025	50.32	50.81	50.28	50.81	50.81	1.54%	1,734,609
Jan 15, 2025	49.95	50.08	49.52	50.04	50.04	1.40%	2,206,664
Jan 14, 2025	49.03	49.38	49.01	49.35	49.35	0.71%	1,666,702
Jan 13, 2025	48.51	49.06	48.51	49.00	49.00	-0.71%	1,601,955
Jan 10, 2025	49.58	49.70	49.16	49.35	49.35	-0.04%	1,821,454
Jan 8, 2025	49.02	49.46	48.89	49.37	49.37	1.06%	914,355
Jan 7, 2025	49.05	49.11	48.59	48.85	48.85	-0.85%	1,077,886
Jan 6, 2025	49.33	49.63	49.19	49.27	49.27	0.41%	1,253,978
Jan 3, 2025	49.21	49.24	48.85	49.07	49.07	0.80%	1,084,643
Jan 2, 2025	48.82	49.02	48.48	48.68	48.68	-1.58%	1,136,768
Dec 31, 2024	49.78	49.86	49.40	49.46	49.46	-0.10%	768,225
Dec 30, 2024	49.22	49.66	49.11	49.51	49.51	0.45%	1,344,573
Dec 27, 2024	49.03	49.32	49.01	49.29	49.29	0.06%	1,088,110
Dec 26, 2024	49.30	49.46	49.20	49.26	49.26	0.02%	516,346
Dec 24, 2024	48.74	49.30	48.71	49.25	49.25	1.15%	308,990
Dec 23, 2024	48.19	48.72	48.06	48.69	48.69	0.87%	854,346
Dec 20, 2024	47.54	48.50	47.48	48.27	48.27	0.25%	1,248,695
Dec 19, 2024	48.52	48.59	48.15	48.15	48.15	0.46%	1,165,966
Dec 18, 2024	49.00	49.18	47.84	47.93	47.93	-1.46%	1,554,666
Dec 17, 2024	48.61	48.69	48.36	48.64	48.64	0.02%	973,841
Dec 16, 2024	48.74	48.81	48.59	48.63	48.63	0.06%	855,640
Dec 13, 2024	48.57	48.76	48.29	48.60	48.60	0.45%	1,359,513
Dec 12, 2024	48.51	48.72	48.38	48.38	48.38	-0.33%	837,988
Dec 11, 2024	48.51	48.63	48.30	48.54	48.54	1.08%	1,110,106
Dec 10, 2024	48.20	48.22	47.94	48.02	48.02	0.15%	710,525
Dec 9, 2024	48.38	48.45	47.95	47.95	47.95	0.76%	950,316
Dec 6, 2024	48.07	48.07	47.54	47.59	47.59	-0.98%	940,470
Dec 5, 2024	48.02	48.27	47.96	48.06	48.06	1.50%	1,418,050
Dec 4, 2024	47.55	47.69	47.35	47.35	47.35	-0.25%	1,131,085
Dec 3, 2024	47.64	47.71	47.31	47.47	47.47	0.98%	1,539,693
Dec 2, 2024	47.10	47.14	46.76	47.01	47.01	0.26%	1,100,600
Nov 29, 2024	46.67	46.99	46.66	46.89	46.89	0.45%	505,288
Nov 27, 2024	46.34	46.81	46.31	46.68	46.68	0.78%	704,091
Nov 26, 2024	46.52	46.57	46.25	46.32	46.32	-0.37%	663,797
Nov 25, 2024	46.64	46.69	46.40	46.49	46.49	1.20%	904,689
Nov 22, 2024	45.69	45.99	45.59	45.94	45.94	-0.82%	917,341
Nov 21, 2024	46.26	46.47	46.13	46.32	46.32	0.19%	922,850
Nov 20, 2024	46.26	46.27	45.87	46.23	46.23	-0.11%	628,095
Nov 19, 2024	45.68	46.38	45.64	46.28	46.28	-0.37%	874,700
Nov 18, 2024	46.01	46.58	45.93	46.45	46.45	1.55%	1,043,287
Nov 15, 2024	45.60	45.77	45.48	45.74	45.74	1.78%	1,058,625
Nov 14, 2024	45.14	45.25	44.93	44.94	44.94	-0.13%	1,134,773
Nov 13, 2024	44.87	45.14	44.54	45.00	45.00	0.85%	1,279,607
Nov 12, 2024	44.75	44.87	44.40	44.62	44.62	-1.54%	1,432,780
Nov 11, 2024	45.08	45.48	45.08	45.32	45.32	0.80%	1,145,824
Nov 8, 2024	45.46	45.51	44.73	44.96	44.96	-5.07%	1,897,827
Nov 7, 2024	47.44	47.56	47.19	47.36	46.84	0.68%	1,217,505
Nov 6, 2024	46.86	47.14	46.56	47.04	46.52	-0.49%	1,312,385
Nov 5, 2024	46.97	47.36	46.89	47.27	46.75	1.35%	957,440
Nov 4, 2024	47.03	47.11	46.63	46.64	46.13	1.00%	934,025
Nov 1, 2024	46.53	46.61	46.11	46.18	45.67	0.11%	997,788
Oct 31, 2024	46.46	46.47	45.94	46.13	45.62	-0.22%	1,008,562
Oct 30, 2024	46.29	46.72	46.19	46.23	45.72	-0.45%	1,496,328
Oct 29, 2024	46.76	47.27	46.40	46.44	45.93	2.81%	2,668,609
Oct 28, 2024	44.78	45.32	44.68	45.17	44.67	1.83%	1,264,820
Oct 25, 2024	44.87	44.91	44.33	44.36	43.87	-0.31%	940,532
Oct 24, 2024	44.66	44.68	44.24	44.50	44.01	0.72%	715,154
Oct 23, 2024	44.24	44.29	43.97	44.18	43.69	-0.99%	866,834
Oct 22, 2024	44.26	44.66	44.17	44.62	44.13	1.00%	1,053,554
Oct 21, 2024	44.40	44.50	44.11	44.18	43.69	-1.21%	798,251
Oct 18, 2024	44.64	44.76	44.36	44.72	44.23	0.79%	725,394
Oct 17, 2024	44.23	44.50	44.12	44.37	43.88	0.61%	872,678
Oct 16, 2024	44.13	44.27	44.03	44.10	43.62	0.62%	637,921
Oct 15, 2024	44.11	44.14	43.81	43.83	43.35	-1.19%	1,481,277
Oct 14, 2024	44.05	44.50	43.94	44.36	43.87	0.02%	1,332,220
Oct 11, 2024	44.09	44.39	44.06	44.35	43.86	0.16%	771,424
Oct 10, 2024	44.33	44.33	44.03	44.28	43.79	0.25%	742,556
Oct 9, 2024	43.97	44.21	43.89	44.17	43.68	0.57%	1,123,700
Oct 8, 2024	44.28	44.32	43.84	43.92	43.44	-3.83%	1,661,524
Oct 7, 2024	45.75	45.81	45.46	45.67	45.17	-0.41%	998,561
Oct 4, 2024	45.60	45.87	45.50	45.86	45.36	1.51%	1,557,602
Oct 3, 2024	45.04	45.26	44.78	45.18	44.68	0.29%	1,316,041
Oct 2, 2024	45.28	45.36	44.99	45.05	44.56	1.03%	1,475,982
Oct 1, 2024	44.91	44.93	44.18	44.59	44.10	-1.33%	1,681,403
Sep 30, 2024	45.31	45.32	44.93	45.19	44.69	-0.94%	998,109
Sep 27, 2024	45.85	45.97	45.62	45.62	45.12	-0.63%	1,072,326