HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
65.30
+0.17 (0.26%)
Jul 24, 2025, 12:26 PM - Market open

HSBC Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 16, 1999Jul 23, 2025Max ▾2001200320052007200920112013201520172019202120232025200020002005200520102010201520152020202020252025025.0050.0075.00100.0065.13

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202565.5665.7565.3165.36-0.35%936,913
Jul 23, 202564.4465.2264.4165.1365.131.67%1,956,896
Jul 22, 202563.8664.2863.6164.0664.060.72%1,472,467
Jul 21, 202563.3063.9763.2363.6063.601.24%1,454,320
Jul 18, 202563.0763.1662.7462.8262.82-0.68%1,585,119
Jul 17, 202562.3863.2862.3563.2563.251.14%1,247,334
Jul 16, 202562.3362.6062.0462.5462.541.16%2,167,879
Jul 15, 202562.2962.3561.7561.8261.82-1.10%1,346,435
Jul 14, 202562.2162.5462.1662.5162.511.30%1,078,386
Jul 11, 202561.6261.8861.4661.7161.71-1.70%1,217,209
Jul 10, 202562.3362.8762.3062.7862.781.14%1,454,409
Jul 9, 202561.9862.0961.7662.0762.070.81%1,353,987
Jul 8, 202561.3061.6560.9461.5761.571.05%1,437,141
Jul 7, 202561.1661.3960.6560.9360.930.43%1,360,865
Jul 3, 202560.5760.7960.5260.6760.670.03%833,049
Jul 2, 202560.5960.6660.1660.6560.650.63%2,066,162
Jul 1, 202560.1460.4159.9260.2760.27-0.86%1,151,717
Jun 30, 202560.5160.9460.4360.7960.79-0.05%1,132,455
Jun 27, 202561.0961.0960.5360.8260.820.56%1,061,672
Jun 26, 202560.7160.8360.4660.4860.48-1.00%1,449,503
Jun 25, 202560.7661.1560.6761.0961.090.61%1,597,077
Jun 24, 202560.4060.8460.2660.7260.723.04%2,085,479
Jun 23, 202558.2759.0358.1458.9358.930.86%2,540,875
Jun 20, 202559.3059.3558.3958.4358.43-1.28%1,540,928
Jun 18, 202558.9459.4358.8359.1959.191.14%1,433,558
Jun 17, 202559.1059.2258.4858.5258.52-1.81%1,842,938
Jun 16, 202559.8160.1159.5559.6059.600.71%1,566,024
Jun 13, 202559.0359.5058.8859.1859.18-1.65%2,049,586
Jun 12, 202559.8560.1959.6760.1760.171.26%1,200,863
Jun 11, 202559.7059.8159.3559.4259.42-0.24%1,184,386
Jun 10, 202559.8059.8859.5059.5659.56-1.23%1,224,685
Jun 9, 202560.2860.5160.2260.3060.300.52%1,030,800
Jun 6, 202559.9860.2259.8459.9959.990.65%1,166,927
Jun 5, 202559.7559.8859.4659.6059.600.49%1,180,385
Jun 4, 202559.3359.6859.2959.3159.31-0.08%1,123,486
Jun 3, 202559.1259.6059.0759.3659.36-1.05%1,482,794
Jun 2, 202559.4960.0259.2159.9959.991.20%1,211,746
May 30, 202559.5259.6258.8859.2859.280.14%1,205,862
May 29, 202559.4559.4759.0159.2059.200.85%1,172,096
May 28, 202558.9358.9558.5758.7058.70-0.71%927,728
May 27, 202559.2359.3658.9559.1259.12-0.20%1,189,886
May 23, 202558.7059.3558.6359.2459.24-0.29%1,527,460
May 22, 202559.1959.7159.0459.4159.410.12%999,959
May 21, 202560.0460.2059.3359.3459.34-1.08%1,812,468
May 20, 202559.6960.0059.6759.9959.990.54%1,274,292
May 19, 202558.8959.6758.8559.6759.671.36%1,660,086
May 16, 202558.5158.9458.4558.8758.870.10%1,752,522
May 15, 202558.8158.9558.6358.8158.810.94%1,288,319
May 14, 202557.9058.3657.8558.2658.26-0.14%1,490,121
May 13, 202558.4758.6158.3458.3458.340.17%1,443,262