HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	90.60	90.72	89.25	89.88	89.88	-0.38%	1,713,159
Nov 9, 2026	89.42	90.75	88.92	90.22	90.22	3.63%	1,677,149
Nov 6, 2026	86.40	87.55	86.39	87.06	87.06	-0.58%	1,761,816
Nov 5, 2026	90.20	90.47	87.08	88.06	87.57	-1.47%	2,343,253
Nov 4, 2026	88.97	89.67	88.04	89.37	88.87	5.78%	2,942,898
Nov 3, 2026	85.47	85.60	84.38	84.49	84.02	-1.65%	1,892,157
Nov 2, 2026	85.42	86.56	85.26	85.91	85.43	0.57%	2,085,143
Oct 30, 2026	85.94	85.94	84.91	85.42	84.94	-1.36%	2,291,386
Oct 29, 2026	87.18	87.26	86.30	86.60	86.11	0.27%	1,980,870
Oct 28, 2026	86.57	86.83	85.54	86.37	85.88	0.42%	2,266,613
Oct 27, 2026	85.55	86.57	84.89	86.01	85.53	-5.70%	3,992,636
Oct 26, 2026	91.84	91.86	91.11	91.21	90.70	0.58%	1,339,793
Oct 23, 2026	90.39	90.83	89.92	90.68	90.17	-1.32%	2,206,174
Oct 22, 2026	92.13	93.04	91.50	91.89	91.37	-2.14%	2,049,682
Oct 21, 2026	94.41	94.43	93.42	93.90	93.37	1.25%	1,207,366
Oct 20, 2026	92.22	93.69	92.17	92.74	92.22	-0.24%	1,417,556
Oct 19, 2026	93.25	93.64	92.55	92.96	92.44	-1.70%	1,485,608
Oct 16, 2026	95.62	96.12	94.39	94.57	94.04	0.03%	1,488,607
Oct 15, 2026	94.78	95.03	93.87	94.54	94.01	0.67%	1,909,861
Oct 14, 2026	93.54	94.00	92.96	93.91	93.38	-0.99%	2,058,345
Oct 13, 2026	95.60	95.94	94.56	94.85	94.32	0.56%	1,876,605
Oct 12, 2026	94.29	94.80	94.13	94.32	93.79	1.44%	1,593,491
Oct 9, 2026	92.99	93.10	92.56	92.98	92.46	0.40%	2,051,531
Oct 8, 2026	92.09	92.73	91.56	92.61	92.09	-1.17%	3,558,693
Oct 7, 2026	93.55	93.99	93.27	93.71	93.18	-3.97%	2,551,544
Oct 6, 2026	97.75	98.07	97.57	97.58	97.03	0.93%	1,334,575
Oct 5, 2026	96.07	97.03	95.86	96.68	96.14	0.56%	1,589,032
Oct 2, 2026	95.14	96.18	94.82	96.14	95.60	0.33%	2,019,094
Oct 1, 2026	96.30	96.56	94.64	95.82	95.28	-3.51%	3,350,173
Sep 30, 2026	99.90	100.47	99.24	99.31	98.75	-1.40%	1,908,923
Sep 29, 2026	100.68	100.77	99.75	100.72	100.15	-0.45%	1,637,932
Sep 28, 2026	101.53	101.85	100.63	101.18	100.61	0.23%	1,336,395
Sep 25, 2026	100.93	101.18	100.06	100.95	100.38	0.78%	1,326,925
Sep 24, 2026	100.03	100.39	99.33	100.17	99.61	-0.08%	1,403,759
Sep 23, 2026	101.02	101.51	100.16	100.25	99.69	-1.32%	1,463,068
Sep 22, 2026	102.45	102.74	100.92	101.59	101.02	-1.57%	1,254,065
Sep 21, 2026	103.62	103.76	102.62	103.21	102.63	1.36%	1,134,351
Sep 18, 2026	101.66	101.92	101.12	101.83	101.26	-0.98%	1,750,649
Sep 17, 2026	102.38	103.15	101.62	102.84	102.26	1.98%	1,134,030
Sep 16, 2026	102.60	102.61	99.87	100.84	100.27	-1.35%	1,787,770
Sep 15, 2026	103.32	103.58	101.35	102.22	101.65	-1.65%	2,296,913
Sep 14, 2026	104.10	105.00	103.38	103.94	103.36	-1.29%	1,654,009
Sep 11, 2026	105.73	105.80	104.66	105.30	104.71	1.54%	955,590
Sep 10, 2026	103.56	104.20	103.34	103.70	103.12	-1.34%	1,346,617
Sep 9, 2026	105.01	105.58	104.60	105.11	104.52	-1.08%	1,270,701
Sep 8, 2026	106.70	107.16	106.25	106.26	105.66	-0.79%	827,932
Sep 4, 2026	106.47	107.43	106.37	107.11	106.51	0.61%	1,209,246
Sep 3, 2026	105.98	106.47	105.60	106.46	105.86	1.45%	1,333,134
Sep 2, 2026	104.01	104.96	103.88	104.94	104.35	1.49%	1,389,217
Sep 1, 2026	103.71	104.35	103.14	103.40	102.82	0.25%	1,180,991