HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	94.71	95.19	94.02	95.08	95.08	1.42%	1,556,410
Jun 26, 2026	94.00	94.52	93.25	93.75	93.75	-1.38%	933,170
Jun 25, 2026	95.84	96.04	94.88	95.06	95.06	1.29%	1,135,540
Jun 24, 2026	94.54	94.62	93.57	93.85	93.85	-1.82%	1,507,388
Jun 23, 2026	95.49	96.22	95.30	95.59	95.59	-0.95%	1,051,289
Jun 22, 2026	96.61	96.90	96.15	96.51	96.51	1.62%	1,101,263
Jun 18, 2026	95.29	95.87	94.92	94.97	94.97	-0.27%	1,404,429
Jun 17, 2026	95.84	96.63	94.94	95.23	95.23	0.83%	1,964,987
Jun 16, 2026	94.92	95.41	94.31	94.45	94.45	1.65%	1,206,494
Jun 15, 2026	93.68	93.80	92.86	92.92	92.92	0.27%	1,286,655
Jun 12, 2026	91.98	92.75	91.67	92.67	92.67	2.15%	1,676,529
Jun 11, 2026	88.65	90.86	88.28	90.72	90.72	5.29%	1,856,989
Jun 10, 2026	86.94	87.22	86.12	86.16	86.16	-3.56%	2,551,702
Jun 9, 2026	90.63	91.02	87.62	89.34	89.34	-2.39%	3,866,419
Jun 8, 2026	92.13	92.58	91.30	91.53	91.53	0.80%	1,435,593
Jun 5, 2026	91.87	92.13	90.34	90.80	90.80	-1.97%	2,327,437
Jun 4, 2026	90.80	92.81	90.69	92.62	92.62	-1.09%	2,657,753
Jun 3, 2026	94.43	94.55	93.60	93.64	93.64	-1.65%	1,362,289
Jun 2, 2026	94.21	95.61	94.19	95.21	95.21	2.18%	1,467,973
Jun 1, 2026	92.31	93.44	91.95	93.18	93.18	-0.60%	2,204,091
May 29, 2026	93.99	94.65	93.58	93.74	93.74	0.85%	1,570,570
May 28, 2026	92.57	93.37	91.90	92.95	92.95	-1.83%	2,182,972
May 27, 2026	95.04	95.22	93.99	94.68	94.68	1.00%	1,752,493
May 26, 2026	93.91	94.33	93.05	93.74	93.74	1.87%	1,109,536
May 22, 2026	92.64	92.76	91.88	92.02	92.02	-0.03%	1,069,653
May 21, 2026	90.49	92.71	90.38	92.05	92.05	0.07%	1,566,122
May 20, 2026	89.76	92.31	89.60	91.99	91.99	3.98%	2,069,170
May 19, 2026	89.27	89.52	88.44	88.47	88.47	-1.84%	1,517,092
May 18, 2026	89.88	90.42	89.36	90.13	90.13	1.98%	1,541,904
May 15, 2026	88.69	88.69	87.88	88.38	88.38	-2.04%	1,296,853
May 14, 2026	91.14	91.65	90.62	90.72	90.23	0.10%	1,456,736
May 13, 2026	89.18	91.09	89.16	90.63	90.14	0.73%	1,026,432
May 12, 2026	88.66	90.17	88.56	89.97	89.48	-0.64%	1,215,771
May 11, 2026	90.95	91.11	90.38	90.55	90.06	0.43%	1,297,611
May 8, 2026	90.13	90.51	89.65	90.16	89.67	1.34%	1,771,540
May 7, 2026	91.49	91.54	88.87	88.97	88.48	-2.66%	1,838,556
May 6, 2026	91.92	92.34	90.91	91.40	90.90	4.58%	1,858,755
May 5, 2026	86.39	87.57	85.21	87.40	86.92	-3.03%	3,252,636
May 4, 2026	91.51	91.68	89.98	90.13	89.64	-1.98%	1,349,350
May 1, 2026	91.73	92.82	91.42	91.95	91.45	0.10%	1,666,712
Apr 30, 2026	91.04	92.19	90.75	91.86	91.36	2.89%	1,728,724
Apr 29, 2026	90.38	90.41	89.15	89.28	88.79	-0.77%	1,813,797
Apr 28, 2026	89.87	90.48	89.54	89.97	89.48	0.01%	1,273,540
Apr 27, 2026	89.93	90.39	89.51	89.96	89.47	0.30%	1,251,360
Apr 24, 2026	89.55	90.03	89.25	89.69	89.20	0.06%	1,167,226
Apr 23, 2026	90.51	90.74	88.64	89.64	89.15	-0.92%	2,469,591
Apr 22, 2026	91.57	91.59	90.24	90.47	89.98	-0.19%	2,233,138
Apr 21, 2026	92.24	92.46	90.59	90.64	90.15	-1.04%	2,005,052
Apr 20, 2026	91.65	91.92	90.99	91.59	91.09	-0.62%	1,510,276
Apr 17, 2026	92.26	92.98	92.03	92.16	91.66	1.81%	1,407,316