HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
70.07
-0.30 (-0.43%)
At close: Oct 31, 2025, 4:00 PM EDT
70.29
+0.22 (0.31%)
After-hours: Oct 31, 2025, 7:11 PM EDT

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202569.6070.1469.3070.0770.07-0.43%1,643,583
Oct 30, 202569.8070.6469.8070.3770.37-0.17%2,236,168
Oct 29, 202570.2571.2470.1670.4970.490.64%2,471,210
Oct 28, 202569.2370.5369.2070.0470.044.23%3,078,494
Oct 27, 202566.7667.2766.5967.2067.200.30%2,017,639
Oct 24, 202566.5667.1166.4667.0067.001.12%1,224,978
Oct 23, 202566.8366.9566.2366.2666.26-0.29%1,039,040
Oct 22, 202566.4966.7566.0566.4566.450.64%1,344,895
Oct 21, 202566.5266.6666.0266.0366.030.55%1,535,255
Oct 20, 202565.3265.8465.1865.6765.67-0.29%1,808,626
Oct 17, 202565.7065.8864.6565.8665.86-0.36%2,245,791
Oct 16, 202566.7366.8565.9666.1066.10-0.47%1,588,964
Oct 15, 202566.6466.8566.1166.4166.41-0.64%2,007,082
Oct 14, 202566.5367.3166.4166.8466.840.57%1,636,679
Oct 13, 202566.1366.7066.1366.4666.460.82%1,727,498
Oct 10, 202566.8067.3865.8765.9265.92-2.09%3,082,572
Oct 9, 202568.1668.4967.0967.3367.33-5.83%3,281,312
Oct 8, 202571.8571.9271.4171.5071.501.12%1,111,517
Oct 7, 202571.0871.2370.6470.7170.71-1.09%984,288
Oct 6, 202571.8572.1071.3771.4971.49-1.00%982,589
Oct 3, 202571.7472.2171.6872.2172.211.95%943,271
Oct 2, 202571.1071.1570.2670.8370.83-0.74%975,395
Oct 1, 202571.5071.5871.0771.3671.360.54%1,279,808
Sep 30, 202570.6671.0670.4370.9870.980.72%1,573,598
Sep 29, 202570.7270.8470.1570.4770.470.93%1,318,805
Sep 26, 202569.9170.2169.7869.8269.821.29%2,042,632
Sep 25, 202568.7869.1668.6268.9368.93-1.37%1,580,651
Sep 24, 202569.9870.4069.7669.8969.89-0.44%1,121,850
Sep 23, 202570.5771.0470.1570.2070.200.31%1,448,175
Sep 22, 202569.8670.2669.8669.9869.980.36%1,217,857
Sep 19, 202569.6769.9269.5569.7369.730.33%944,697
Sep 18, 202569.3269.8069.1769.5069.50-0.24%1,084,230
Sep 17, 202569.4869.9469.2669.6769.671.04%1,857,891
Sep 16, 202568.9769.1468.6668.9568.95-0.72%1,483,703
Sep 15, 202569.2769.4869.0569.4569.451.17%1,017,759
Sep 12, 202568.6869.0668.5968.6568.65-0.74%1,135,056
Sep 11, 202568.3969.3268.3869.1669.161.16%1,890,480
Sep 10, 202567.5168.5567.5168.3768.372.77%3,494,957
Sep 9, 202565.8566.6565.8566.5366.530.76%1,074,486
Sep 8, 202565.7366.1265.5966.0366.030.64%923,114
Sep 5, 202566.2966.3765.2565.6165.610.81%1,356,099
Sep 4, 202564.6665.2464.6465.0865.080.54%1,054,932
Sep 3, 202564.4264.7864.4064.7364.731.01%1,778,828
Sep 2, 202563.8164.1363.5564.0864.08-0.60%1,121,597
Aug 29, 202564.2364.5064.2064.4764.47-0.54%991,955
Aug 28, 202564.7264.9964.5664.8264.820.34%819,698
Aug 27, 202564.3264.7164.2864.6064.60-1.36%1,036,743
Aug 26, 202564.9665.4964.7765.4965.490.41%1,108,189
Aug 25, 202565.6765.9465.1865.2265.22-0.70%637,861
Aug 22, 202565.4566.0565.4365.6865.680.64%1,225,361