HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	45.78	46.07	45.59	45.91	45.41	2.78%	1,572,408
Sep 25, 2024	45.14	45.18	44.65	44.67	44.18	-1.22%	1,186,885
Sep 24, 2024	45.45	45.48	45.09	45.22	44.72	0.33%	1,213,119
Sep 23, 2024	44.96	45.12	44.85	45.07	44.57	2.04%	1,375,270
Sep 20, 2024	44.35	44.36	44.06	44.17	43.68	-1.21%	1,329,391
Sep 19, 2024	44.70	44.83	44.36	44.71	44.22	1.82%	1,340,622
Sep 18, 2024	43.93	44.29	43.72	43.91	43.43	0.53%	1,172,003
Sep 17, 2024	44.11	44.14	43.63	43.68	43.20	-	1,097,603
Sep 16, 2024	43.39	43.71	43.38	43.68	43.20	0.09%	840,803
Sep 13, 2024	43.53	43.81	43.49	43.64	43.16	0.72%	848,925
Sep 12, 2024	43.20	43.39	42.87	43.33	42.85	0.72%	1,144,799
Sep 11, 2024	43.03	43.09	42.38	43.02	42.55	-0.07%	2,234,216
Sep 10, 2024	43.35	43.42	42.56	43.05	42.58	-1.58%	1,923,979
Sep 9, 2024	43.66	43.93	43.58	43.74	43.26	2.03%	1,173,100
Sep 6, 2024	43.65	43.86	42.83	42.87	42.40	-2.44%	1,434,930
Sep 5, 2024	44.34	44.39	43.75	43.94	43.46	0.90%	1,569,920
Sep 4, 2024	43.67	43.89	43.51	43.55	43.07	0.30%	1,022,018
Sep 3, 2024	43.81	43.86	43.31	43.42	42.94	-2.34%	2,568,132
Aug 30, 2024	44.10	44.50	44.07	44.46	43.97	0.79%	1,325,743
Aug 29, 2024	44.02	44.23	43.81	44.11	43.63	0.36%	1,108,558
Aug 28, 2024	43.68	44.00	43.63	43.95	43.47	-0.50%	947,812
Aug 27, 2024	44.01	44.25	43.96	44.17	43.68	1.08%	1,969,072
Aug 26, 2024	43.70	43.92	43.60	43.70	43.22	0.11%	834,653
Aug 23, 2024	43.28	43.70	43.24	43.65	43.17	1.44%	1,406,129
Aug 22, 2024	43.20	43.27	42.97	43.03	42.56	-0.37%	1,161,220
Aug 21, 2024	43.12	43.20	42.96	43.19	42.72	1.10%	1,181,700
Aug 20, 2024	42.73	42.91	42.64	42.72	42.25	-1.77%	1,303,818
Aug 19, 2024	43.12	43.51	43.11	43.49	43.01	1.71%	1,426,256
Aug 16, 2024	42.56	42.78	42.53	42.76	42.29	-0.16%	1,198,222
Aug 15, 2024	42.93	43.04	42.73	42.83	41.87	1.54%	1,436,522
Aug 14, 2024	42.10	42.25	42.06	42.18	41.23	0.43%	1,277,578
Aug 13, 2024	41.76	42.03	41.68	42.00	41.06	1.30%	1,102,264
Aug 12, 2024	41.60	41.73	41.44	41.46	40.53	-0.24%	1,189,940
Aug 9, 2024	41.18	41.58	41.12	41.56	40.63	0.82%	1,171,221
Aug 8, 2024	40.99	41.31	40.91	41.22	40.30	1.05%	1,213,242
Aug 7, 2024	41.39	41.52	40.73	40.79	39.88	0.39%	1,471,727
Aug 6, 2024	40.03	40.74	39.94	40.63	39.72	0.52%	2,238,815
Aug 5, 2024	39.63	40.62	39.42	40.42	39.51	-2.13%	2,930,556
Aug 2, 2024	41.44	41.59	40.91	41.30	40.37	-2.73%	3,442,430
Aug 1, 2024	42.93	43.01	42.09	42.46	41.51	-5.96%	4,591,979