HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	103.71	104.28	103.58	104.34	-	1.16%	252,044
Aug 31, 2026	102.96	103.84	102.91	103.14	103.14	-0.38%	695,976
Aug 28, 2026	103.64	104.17	103.23	103.53	103.53	0.66%	1,261,883
Aug 27, 2026	103.33	103.55	102.27	102.85	102.85	-0.77%	1,007,313
Aug 26, 2026	104.19	104.31	103.61	103.65	103.65	-0.70%	1,396,007
Aug 25, 2026	103.41	104.54	102.90	104.38	104.38	0.28%	923,692
Aug 24, 2026	104.14	104.63	102.99	104.09	104.09	-0.06%	1,310,052
Aug 21, 2026	103.95	104.45	103.56	104.15	104.15	1.78%	742,046
Aug 20, 2026	103.01	103.50	102.18	102.33	102.33	0.03%	768,915
Aug 19, 2026	103.83	103.85	102.04	102.30	102.30	-0.85%	1,251,581
Aug 18, 2026	103.84	104.20	102.81	103.18	103.18	-0.60%	882,496
Aug 17, 2026	104.26	104.66	103.77	103.80	103.80	0.01%	967,024
Aug 14, 2026	104.03	104.34	103.49	103.79	103.79	0.23%	602,633
Aug 13, 2026	104.29	104.41	103.41	104.05	103.56	-0.07%	788,755
Aug 12, 2026	103.84	104.24	103.58	104.12	103.62	0.88%	893,563
Aug 11, 2026	104.01	104.41	103.15	103.21	102.72	-0.11%	827,260
Aug 10, 2026	103.45	103.55	103.05	103.32	102.83	-0.40%	866,148
Aug 7, 2026	104.25	104.46	103.27	103.73	103.24	1.14%	1,513,706
Aug 6, 2026	103.31	103.36	102.38	102.56	102.07	-0.12%	1,179,338
Aug 5, 2026	101.99	102.96	101.73	102.68	102.19	-3.17%	2,764,885
Aug 4, 2026	106.70	107.85	105.91	106.04	105.54	-1.69%	2,127,876
Aug 3, 2026	107.47	107.92	106.78	107.86	107.35	1.35%	1,336,371
Jul 31, 2026	106.74	106.90	105.25	106.42	105.91	-0.63%	1,555,260
Jul 30, 2026	106.38	107.59	106.06	107.09	106.58	4.38%	1,680,357
Jul 29, 2026	103.50	104.17	102.38	102.60	102.11	-1.06%	1,493,476
Jul 28, 2026	102.76	103.90	102.20	103.70	103.21	-0.26%	1,014,666
Jul 27, 2026	103.92	104.33	102.99	103.97	103.48	0.55%	980,821
Jul 24, 2026	103.20	103.94	103.00	103.40	102.91	1.62%	1,085,531
Jul 23, 2026	101.74	102.29	101.56	101.75	101.27	-1.32%	1,223,696
Jul 22, 2026	102.94	103.50	102.76	103.11	102.62	1.97%	1,763,135
Jul 21, 2026	100.64	101.65	99.96	101.12	100.64	2.13%	1,021,605
Jul 20, 2026	100.39	100.43	98.60	99.01	98.54	-1.59%	1,626,820
Jul 17, 2026	98.53	100.77	98.37	100.61	100.13	0.09%	1,794,391
Jul 16, 2026	100.28	101.10	99.69	100.52	100.04	0.06%	1,471,009
Jul 15, 2026	99.96	100.73	99.72	100.46	99.98	1.22%	1,204,935
Jul 14, 2026	99.32	100.80	98.78	99.25	98.78	1.18%	1,425,075
Jul 13, 2026	98.37	98.37	97.46	98.09	97.62	-1.01%	1,385,166
Jul 10, 2026	98.74	99.47	98.33	99.09	98.62	1.09%	1,099,405
Jul 9, 2026	97.81	98.28	97.69	98.02	97.55	2.01%	965,262
Jul 8, 2026	96.88	96.98	95.18	96.09	95.63	-1.34%	1,209,125
Jul 7, 2026	98.10	98.60	97.16	97.40	96.94	-1.36%	1,151,508
Jul 6, 2026	97.55	98.78	97.53	98.74	98.27	2.03%	1,183,716
Jul 2, 2026	97.06	97.88	96.09	96.78	96.32	1.01%	1,247,617
Jul 1, 2026	94.73	96.42	94.66	95.81	95.35	0.76%	1,390,443
Jun 30, 2026	95.44	95.64	94.61	95.09	94.64	0.01%	1,080,487
Jun 29, 2026	94.71	95.19	94.02	95.08	94.63	1.42%	1,571,757
Jun 26, 2026	94.00	94.52	93.25	93.75	93.30	-1.38%	933,686
Jun 25, 2026	95.84	96.04	94.88	95.06	94.61	1.29%	1,135,596
Jun 24, 2026	94.54	94.62	93.57	93.85	93.40	-1.82%	1,659,920
Jun 23, 2026	95.49	96.22	95.30	95.59	95.14	-0.95%	1,051,482