HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	79.14	79.24	79.14	79.24	-	-0.91%	47,573
Dec 26, 2025	79.60	79.97	79.58	79.97	79.97	0.49%	645,864
Dec 24, 2025	79.28	79.66	79.28	79.58	79.58	0.38%	563,642
Dec 23, 2025	78.89	79.63	78.89	79.28	79.28	0.70%	1,336,175
Dec 22, 2025	78.52	78.83	78.25	78.73	78.73	1.04%	1,360,924
Dec 19, 2025	77.77	78.37	77.77	77.92	77.92	1.51%	1,922,432
Dec 18, 2025	77.04	77.29	76.52	76.76	76.76	0.87%	2,101,834
Dec 17, 2025	77.12	77.33	76.04	76.10	76.10	1.93%	2,443,402
Dec 16, 2025	74.78	75.04	74.56	74.66	74.66	-0.82%	1,587,331
Dec 15, 2025	75.61	75.92	75.18	75.28	75.28	0.39%	1,877,253
Dec 12, 2025	75.36	75.44	74.37	74.99	74.99	-0.33%	1,684,528
Dec 11, 2025	74.47	75.34	74.44	75.24	75.24	1.57%	2,104,580
Dec 10, 2025	72.86	74.36	72.83	74.08	74.08	4.65%	2,852,198
Dec 9, 2025	71.03	71.41	70.77	70.79	70.79	-0.32%	871,812
Dec 8, 2025	70.95	71.18	70.84	71.02	71.02	0.03%	889,470
Dec 5, 2025	71.72	71.75	70.91	71.00	71.00	-0.99%	1,108,275
Dec 4, 2025	71.72	72.24	71.68	71.71	71.71	-0.42%	1,037,396
Dec 3, 2025	71.64	72.08	71.41	72.01	72.01	0.01%	1,201,197
Dec 2, 2025	71.94	72.21	71.82	72.00	72.00	0.90%	1,525,290
Dec 1, 2025	71.57	71.86	71.36	71.36	71.36	0.28%	1,360,341
Nov 28, 2025	71.04	71.33	70.91	71.16	71.16	0.82%	617,238
Nov 26, 2025	70.36	70.80	70.35	70.58	70.58	1.54%	1,413,262
Nov 25, 2025	69.45	69.72	69.12	69.51	69.51	0.81%	1,385,737
Nov 24, 2025	68.91	69.21	68.69	68.95	68.95	-0.01%	1,531,942
Nov 21, 2025	68.32	68.99	67.77	68.96	68.96	2.07%	2,704,002
Nov 20, 2025	69.16	69.32	67.56	67.56	67.56	-2.29%	3,340,758
Nov 19, 2025	69.15	69.49	68.77	69.14	69.14	-0.65%	1,957,932
Nov 18, 2025	69.37	70.20	68.94	69.59	69.59	-2.29%	3,000,098
Nov 17, 2025	72.25	72.32	71.02	71.22	71.22	-1.85%	2,806,985
Nov 14, 2025	72.28	72.93	72.03	72.56	72.56	-0.82%	1,791,331
Nov 13, 2025	73.85	74.17	73.12	73.16	73.16	-0.45%	2,230,892
Nov 12, 2025	73.17	73.66	73.11	73.49	73.49	1.32%	1,740,269
Nov 11, 2025	72.26	72.82	72.23	72.53	72.53	0.68%	1,949,344
Nov 10, 2025	71.57	72.41	71.50	72.04	72.04	1.08%	1,665,543
Nov 7, 2025	70.71	71.33	70.27	71.27	71.27	-1.03%	1,306,308
Nov 6, 2025	72.11	72.34	71.73	72.01	71.52	1.54%	1,790,928
Nov 5, 2025	70.55	71.32	70.44	70.92	70.43	1.53%	1,663,400
Nov 4, 2025	69.53	70.33	69.46	69.85	69.37	-0.87%	1,390,164
Nov 3, 2025	70.16	70.48	70.03	70.46	69.98	0.56%	1,299,486
Oct 31, 2025	69.60	70.14	69.30	70.07	69.59	-0.43%	1,643,681
Oct 30, 2025	69.80	70.64	69.80	70.37	69.89	-0.17%	2,236,168
Oct 29, 2025	70.25	71.24	70.16	70.49	70.01	0.64%	2,471,210
Oct 28, 2025	69.23	70.53	69.20	70.04	69.56	4.23%	3,078,494
Oct 27, 2025	66.76	67.27	66.59	67.20	66.74	0.30%	2,017,639
Oct 24, 2025	66.56	67.11	66.46	67.00	66.54	1.12%	1,224,978
Oct 23, 2025	66.83	66.95	66.23	66.26	65.80	-0.29%	1,039,040
Oct 22, 2025	66.49	66.75	66.05	66.45	65.99	0.64%	1,344,895
Oct 21, 2025	66.52	66.66	66.02	66.03	65.58	0.55%	1,535,255
Oct 20, 2025	65.32	65.84	65.18	65.67	65.22	-0.29%	1,808,626
Oct 17, 2025	65.70	65.88	64.65	65.86	65.41	-0.36%	2,245,791