HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	89.88	90.42	89.36	90.18	-	2.04%	1,394,056
May 15, 2026	88.69	88.69	87.88	88.38	88.38	-2.58%	1,296,853
May 14, 2026	91.14	91.65	90.62	90.72	90.23	0.10%	1,456,736
May 13, 2026	89.18	91.09	89.16	90.63	90.14	0.73%	1,026,432
May 12, 2026	88.66	90.17	88.56	89.97	89.48	-0.64%	1,215,771
May 11, 2026	90.95	91.11	90.38	90.55	90.06	0.43%	1,297,611
May 8, 2026	90.13	90.51	89.65	90.16	89.67	1.34%	1,771,540
May 7, 2026	91.49	91.54	88.87	88.97	88.48	-2.66%	1,838,556
May 6, 2026	91.92	92.34	90.91	91.40	90.90	4.58%	1,858,755
May 5, 2026	86.39	87.57	85.21	87.40	86.92	-3.03%	3,252,636
May 4, 2026	91.51	91.68	89.98	90.13	89.64	-1.98%	1,349,350
May 1, 2026	91.73	92.82	91.42	91.95	91.45	0.10%	1,666,712
Apr 30, 2026	91.04	92.19	90.75	91.86	91.36	2.89%	1,728,724
Apr 29, 2026	90.38	90.41	89.15	89.28	88.79	-0.77%	1,813,797
Apr 28, 2026	89.87	90.48	89.54	89.97	89.48	0.01%	1,273,540
Apr 27, 2026	89.93	90.39	89.51	89.96	89.47	0.30%	1,251,360
Apr 24, 2026	89.55	90.03	89.25	89.69	89.20	0.06%	1,167,226
Apr 23, 2026	90.51	90.74	88.64	89.64	89.15	-0.92%	2,469,591
Apr 22, 2026	91.57	91.59	90.24	90.47	89.98	-0.19%	2,233,138
Apr 21, 2026	92.24	92.46	90.59	90.64	90.15	-1.04%	2,005,052
Apr 20, 2026	91.65	91.92	90.99	91.59	91.09	-0.62%	1,510,276
Apr 17, 2026	92.26	92.98	92.03	92.16	91.66	1.81%	1,407,316
Apr 16, 2026	91.53	91.75	90.36	90.52	90.03	-0.45%	1,330,641
Apr 15, 2026	91.23	91.33	90.78	90.93	90.43	-0.48%	1,410,179
Apr 14, 2026	90.90	91.55	90.70	91.37	90.87	0.43%	1,447,199
Apr 13, 2026	89.42	91.14	89.15	90.98	90.48	0.80%	1,433,146
Apr 10, 2026	90.93	90.93	90.17	90.26	89.77	-0.01%	1,300,576
Apr 9, 2026	89.23	90.67	89.08	90.27	89.78	-	1,766,800
Apr 8, 2026	91.39	91.63	89.47	90.27	89.78	6.01%	4,240,955
Apr 7, 2026	84.24	85.30	83.44	85.15	84.69	0.60%	2,041,120
Apr 6, 2026	84.62	85.15	84.35	84.64	84.18	0.27%	1,229,307
Apr 2, 2026	82.56	84.95	82.37	84.41	83.95	-1.23%	2,146,223
Apr 1, 2026	84.90	86.22	84.33	85.46	84.99	3.60%	4,277,764
Mar 31, 2026	81.41	82.58	80.65	82.49	82.04	3.96%	2,161,303
Mar 30, 2026	79.71	80.41	78.98	79.35	78.92	0.20%	1,707,138
Mar 27, 2026	79.39	80.47	78.86	79.19	78.76	-0.55%	2,641,967
Mar 26, 2026	80.59	81.04	79.53	79.63	79.20	-1.96%	1,755,738
Mar 25, 2026	81.44	81.61	80.45	81.22	80.78	2.46%	2,155,888
Mar 24, 2026	78.24	79.79	78.06	79.27	78.84	-0.70%	2,563,617
Mar 23, 2026	79.53	81.00	79.19	79.83	79.39	3.74%	2,950,960
Mar 20, 2026	79.00	79.19	76.21	76.95	76.53	-3.16%	3,817,466
Mar 19, 2026	77.56	79.82	77.53	79.46	79.03	-0.60%	2,665,697
Mar 18, 2026	80.90	81.35	79.87	79.94	79.50	-1.19%	1,395,588
Mar 17, 2026	81.38	81.66	80.82	80.90	80.46	0.73%	1,545,937
Mar 16, 2026	80.00	80.75	79.84	80.31	79.87	2.71%	1,647,681
Mar 13, 2026	79.61	80.08	78.04	78.19	77.76	-4.83%	2,936,366
Mar 12, 2026	82.60	83.04	81.45	82.16	79.48	-4.43%	2,585,697
Mar 11, 2026	85.24	86.33	85.06	85.97	83.16	0.15%	1,837,118
Mar 10, 2026	86.60	87.28	85.48	85.84	83.04	0.41%	1,890,216
Mar 9, 2026	83.60	85.89	82.42	85.49	82.70	1.71%	2,382,774