HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	56.01	56.56	55.86	56.01	56.01	3.70%	2,939,656
Apr 22, 2025	53.54	54.13	53.47	54.01	54.01	3.65%	1,820,479
Apr 21, 2025	52.80	52.88	51.61	52.11	52.11	-0.74%	1,191,123
Apr 17, 2025	52.39	52.97	52.28	52.50	52.50	1.00%	1,700,947
Apr 16, 2025	52.24	52.59	51.76	51.98	51.98	-0.40%	2,065,497
Apr 15, 2025	51.83	52.47	51.79	52.19	52.19	2.25%	2,590,858
Apr 14, 2025	50.70	51.52	50.56	51.04	51.04	2.31%	2,928,672
Apr 11, 2025	48.78	50.13	48.65	49.89	49.89	3.46%	3,761,543
Apr 10, 2025	48.55	49.02	47.22	48.22	48.22	-2.33%	4,780,235
Apr 9, 2025	45.80	50.04	45.66	49.37	49.37	5.76%	6,000,642
Apr 8, 2025	47.90	48.41	46.13	46.68	46.68	-3.59%	5,396,504
Apr 7, 2025	47.77	49.95	47.32	48.42	48.42	-2.85%	6,474,230
Apr 4, 2025	49.72	50.20	48.96	49.84	49.84	-6.84%	5,386,747
Apr 3, 2025	53.90	54.57	53.20	53.50	53.50	-7.71%	4,184,002
Apr 2, 2025	57.16	58.03	57.14	57.97	57.97	1.24%	1,356,490
Apr 1, 2025	57.27	57.39	56.70	57.26	57.26	-0.30%	1,759,041
Mar 31, 2025	56.73	57.52	56.52	57.43	57.43	-0.59%	1,855,649
Mar 28, 2025	58.23	58.29	57.57	57.77	57.77	-0.98%	1,295,674
Mar 27, 2025	58.08	58.53	57.93	58.34	58.34	-0.02%	1,541,831
Mar 26, 2025	58.58	58.89	58.07	58.35	58.35	-0.03%	1,959,702
Mar 25, 2025	58.31	58.51	57.99	58.37	58.37	0.67%	1,806,628
Mar 24, 2025	58.17	58.29	57.82	57.98	57.98	0.26%	1,754,114
Mar 21, 2025	57.62	58.02	57.40	57.83	57.83	0.38%	2,156,625
Mar 20, 2025	57.29	57.93	57.21	57.61	57.61	-2.11%	3,291,028
Mar 19, 2025	58.75	59.11	58.48	58.85	58.85	0.29%	1,518,919
Mar 18, 2025	58.55	58.81	58.32	58.68	58.68	1.49%	2,140,281
Mar 17, 2025	57.41	58.01	57.41	57.82	57.82	1.31%	2,287,794
Mar 14, 2025	56.35	57.30	56.31	57.07	57.07	2.59%	3,599,420
Mar 13, 2025	56.03	56.16	55.49	55.63	55.63	-0.20%	2,265,515
Mar 12, 2025	55.78	55.98	55.38	55.74	55.74	0.47%	1,917,466
Mar 11, 2025	55.50	55.79	54.71	55.48	55.48	-0.45%	3,937,465
Mar 10, 2025	56.39	56.66	55.32	55.73	55.73	-3.98%	3,840,081
Mar 7, 2025	57.85	58.09	56.94	58.04	58.04	-2.54%	3,596,550
Mar 6, 2025	60.00	60.24	59.33	59.55	57.76	-3.30%	4,235,629
Mar 5, 2025	60.96	61.73	60.56	61.58	59.73	1.90%	3,607,956
Mar 4, 2025	59.72	61.88	59.20	60.43	58.61	0.17%	5,269,828
Mar 3, 2025	60.77	61.42	59.94	60.33	58.52	0.70%	3,876,500
Feb 28, 2025	58.87	59.91	58.68	59.91	58.11	2.96%	24,038,594
Feb 27, 2025	58.19	58.43	57.88	58.19	56.44	-0.09%	6,398,288
Feb 26, 2025	57.36	58.34	57.36	58.24	56.49	0.81%	7,056,389
Feb 25, 2025	57.76	57.82	57.03	57.77	56.03	3.72%	5,071,754
Feb 24, 2025	56.05	56.09	55.46	55.70	54.03	-0.68%	1,540,182
Feb 21, 2025	56.42	56.71	56.02	56.08	54.39	0.20%	2,563,478
Feb 20, 2025	56.14	56.36	55.85	55.97	54.29	-1.74%	1,727,646
Feb 19, 2025	56.83	57.08	56.51	56.96	55.25	0.14%	2,560,667
Feb 18, 2025	56.96	57.08	56.76	56.88	55.17	3.25%	2,857,540
Feb 14, 2025	55.02	55.28	54.91	55.09	53.43	-0.18%	1,169,880
Feb 13, 2025	54.86	55.21	54.76	55.19	53.53	0.20%	1,956,071
Feb 12, 2025	54.66	55.36	54.62	55.08	53.42	0.88%	1,676,232
Feb 11, 2025	54.24	54.80	54.18	54.60	52.96	1.37%	1,937,751