HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2024	44.91	44.93	44.18	44.59	44.59	-1.33%	1,681,403
Sep 30, 2024	45.31	45.32	44.93	45.19	45.19	-0.94%	998,109
Sep 27, 2024	45.85	45.97	45.62	45.62	45.62	-0.63%	1,072,326
Sep 26, 2024	45.78	46.07	45.59	45.91	45.91	2.78%	1,572,408
Sep 25, 2024	45.14	45.18	44.65	44.67	44.67	-1.22%	1,186,885
Sep 24, 2024	45.45	45.48	45.09	45.22	45.22	0.33%	1,213,119
Sep 23, 2024	44.96	45.12	44.85	45.07	45.07	2.04%	1,375,270
Sep 20, 2024	44.35	44.36	44.06	44.17	44.17	-1.21%	1,329,391
Sep 19, 2024	44.70	44.83	44.36	44.71	44.71	1.82%	1,340,622
Sep 18, 2024	43.93	44.29	43.72	43.91	43.91	0.53%	1,172,003
Sep 17, 2024	44.11	44.14	43.63	43.68	43.68	-	1,097,603
Sep 16, 2024	43.39	43.71	43.38	43.68	43.68	0.09%	840,803
Sep 13, 2024	43.53	43.81	43.49	43.64	43.64	0.72%	848,925
Sep 12, 2024	43.20	43.39	42.87	43.33	43.33	0.72%	1,144,799
Sep 11, 2024	43.03	43.09	42.38	43.02	43.02	-0.07%	2,234,216
Sep 10, 2024	43.35	43.42	42.56	43.05	43.05	-1.58%	1,923,979
Sep 9, 2024	43.66	43.93	43.58	43.74	43.74	2.03%	1,173,100
Sep 6, 2024	43.65	43.86	42.83	42.87	42.87	-2.44%	1,434,930
Sep 5, 2024	44.34	44.39	43.75	43.94	43.94	0.90%	1,569,920
Sep 4, 2024	43.67	43.89	43.51	43.55	43.55	0.30%	1,022,018
Sep 3, 2024	43.81	43.86	43.31	43.42	43.42	-2.34%	2,568,132
Aug 30, 2024	44.10	44.50	44.07	44.46	44.46	0.79%	1,325,743
Aug 29, 2024	44.02	44.23	43.81	44.11	44.11	0.36%	1,108,558
Aug 28, 2024	43.68	44.00	43.63	43.95	43.95	-0.50%	947,812
Aug 27, 2024	44.01	44.25	43.96	44.17	44.17	1.08%	1,969,072
Aug 26, 2024	43.70	43.92	43.60	43.70	43.70	0.11%	834,653
Aug 23, 2024	43.28	43.70	43.24	43.65	43.65	1.44%	1,406,129
Aug 22, 2024	43.20	43.27	42.97	43.03	43.03	-0.37%	1,161,220
Aug 21, 2024	43.12	43.20	42.96	43.19	43.19	1.10%	1,181,700
Aug 20, 2024	42.73	42.91	42.64	42.72	42.72	-1.77%	1,303,818
Aug 19, 2024	43.12	43.51	43.11	43.49	43.49	1.71%	1,426,256
Aug 16, 2024	42.56	42.78	42.53	42.76	42.76	-0.16%	1,198,222
Aug 15, 2024	42.93	43.04	42.73	42.83	42.34	1.54%	1,436,522
Aug 14, 2024	42.10	42.25	42.06	42.18	41.69	0.43%	1,277,578
Aug 13, 2024	41.76	42.03	41.68	42.00	41.52	1.30%	1,102,264
Aug 12, 2024	41.60	41.73	41.44	41.46	40.98	-0.24%	1,189,940
Aug 9, 2024	41.18	41.58	41.12	41.56	41.08	0.82%	1,171,221
Aug 8, 2024	40.99	41.31	40.91	41.22	40.74	1.05%	1,213,242
Aug 7, 2024	41.39	41.52	40.73	40.79	40.32	0.39%	1,471,727
Aug 6, 2024	40.03	40.74	39.94	40.63	40.16	0.52%	2,238,815
Aug 5, 2024	39.63	40.62	39.42	40.42	39.95	-2.13%	2,930,556
Aug 2, 2024	41.44	41.59	40.91	41.30	40.82	-2.73%	3,442,430
Aug 1, 2024	42.93	43.01	42.09	42.46	41.97	-5.96%	4,591,979
Jul 31, 2024	44.79	45.53	44.69	45.15	44.63	3.72%	3,417,280
Jul 30, 2024	43.46	43.67	43.42	43.53	43.03	0.53%	1,624,112
Jul 29, 2024	43.40	43.44	43.17	43.30	42.80	0.05%	1,426,428
Jul 26, 2024	42.76	43.37	42.73	43.28	42.78	1.03%	2,185,568
Jul 25, 2024	42.79	43.11	42.63	42.84	42.35	-0.07%	1,400,780
Jul 24, 2024	43.12	43.24	42.86	42.87	42.38	-0.83%	1,124,578
Jul 23, 2024	43.06	43.29	43.03	43.23	42.73	-0.55%	690,080
Jul 22, 2024	43.49	43.54	43.20	43.47	42.97	1.42%	830,656
Jul 19, 2024	42.78	43.10	42.71	42.86	42.37	-0.37%	1,526,964
Jul 18, 2024	43.54	43.59	42.94	43.02	42.52	-1.10%	1,078,915
Jul 17, 2024	43.55	43.68	43.44	43.50	43.00	-0.07%	1,140,629
Jul 16, 2024	43.00	43.55	42.89	43.53	43.03	0.65%	1,012,050
Jul 15, 2024	43.34	43.51	43.17	43.25	42.75	-1.21%	1,830,722
Jul 12, 2024	43.65	43.88	43.57	43.78	43.27	0.97%	1,089,729
Jul 11, 2024	43.42	43.50	43.32	43.36	42.86	0.37%	980,164
Jul 10, 2024	42.97	43.29	42.94	43.20	42.70	0.51%	752,373
Jul 9, 2024	42.68	43.17	42.67	42.98	42.48	-0.81%	1,483,001
Jul 8, 2024	43.63	43.70	43.24	43.33	42.83	-0.18%	617,326
Jul 5, 2024	43.41	43.48	43.09	43.41	42.91	-1.12%	903,836
Jul 3, 2024	44.01	44.20	43.75	43.90	43.39	-0.41%	1,155,652
Jul 2, 2024	43.84	44.11	43.69	44.08	43.57	0.62%	849,949
Jul 1, 2024	43.91	44.18	43.74	43.81	43.30	0.71%	882,549
Jun 28, 2024	43.66	43.77	43.37	43.50	43.00	-0.53%	1,151,921
Jun 27, 2024	43.96	44.05	43.65	43.73	43.23	0.05%	1,291,565
Jun 26, 2024	43.55	43.77	43.49	43.71	43.21	-0.27%	735,633
Jun 25, 2024	43.86	43.93	43.65	43.83	43.32	-0.54%	771,016
Jun 24, 2024	44.09	44.28	43.93	44.07	43.56	1.31%	2,381,263
Jun 21, 2024	43.45	43.64	43.30	43.50	43.00	-1.81%	1,313,014
Jun 20, 2024	44.18	44.39	44.09	44.30	43.79	1.33%	1,456,123
Jun 18, 2024	43.73	43.98	43.58	43.72	43.22	0.05%	1,299,250
Jun 17, 2024	43.39	43.71	43.26	43.70	43.20	1.11%	876,554
Jun 14, 2024	43.12	43.24	42.83	43.22	42.72	0.02%	1,143,430
Jun 13, 2024	43.50	43.50	43.05	43.21	42.71	-1.50%	941,405
Jun 12, 2024	44.40	44.46	43.73	43.87	43.36	1.27%	1,614,744
Jun 11, 2024	43.37	43.51	43.12	43.32	42.82	-2.67%	1,609,233
Jun 10, 2024	44.32	44.56	44.08	44.51	44.00	0.18%	921,269
Jun 7, 2024	44.72	44.76	44.42	44.43	43.92	-0.25%	1,217,320
Jun 6, 2024	44.46	44.62	44.33	44.54	44.03	0.88%	866,696
Jun 5, 2024	44.35	44.40	43.99	44.15	43.64	-0.88%	1,299,007
Jun 4, 2024	44.38	44.57	44.25	44.54	44.03	-0.76%	1,277,797
Jun 3, 2024	44.53	44.89	44.35	44.88	44.36	0.52%	1,387,037
May 31, 2024	44.48	44.72	44.29	44.65	44.13	0.77%	1,151,671
May 30, 2024	44.25	44.50	44.18	44.31	43.80	1.30%	1,540,615
May 29, 2024	43.87	43.93	43.67	43.74	43.23	-0.95%	1,185,424
May 28, 2024	44.03	44.40	43.95	44.16	43.65	-0.50%	1,506,274
May 24, 2024	44.36	44.65	44.31	44.38	43.87	1.32%	1,198,827
May 23, 2024	44.30	44.37	43.79	43.80	43.29	-0.93%	1,392,361
May 22, 2024	44.51	44.60	44.10	44.21	43.70	-0.83%	1,181,206
May 21, 2024	44.35	44.61	44.30	44.58	44.07	0.88%	1,208,394
May 20, 2024	44.48	44.53	44.18	44.19	43.68	-0.79%	977,497
May 17, 2024	44.37	44.66	44.32	44.54	44.03	0.25%	1,125,848
May 16, 2024	45.39	45.39	43.83	44.43	43.92	-0.76%	4,597,839
May 15, 2024	44.53	44.80	44.52	44.77	44.25	0.11%	1,105,049
May 14, 2024	44.44	44.82	44.34	44.72	44.20	1.71%	1,674,382
May 13, 2024	43.99	44.07	43.82	43.97	43.46	0.85%	1,269,155
May 10, 2024	43.79	43.92	43.59	43.60	43.10	0.25%	1,825,764
May 9, 2024	43.54	43.64	43.40	43.49	42.99	-4.21%	1,445,562