HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	72.28	72.93	72.03	72.56	72.56	-0.82%	1,787,399
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	71.51	1.54%	1,790,928
Nov 5, 2025	70.55	71.32	70.44	70.92	70.43	1.53%	1,662,307
Nov 4, 2025	69.53	70.33	69.46	69.85	69.36	-0.87%	1,390,164
Nov 3, 2025	70.16	70.48	70.03	70.46	69.97	0.56%	1,299,486
Oct 31, 2025	69.60	70.14	69.30	70.07	69.58	-0.43%	1,643,681
Oct 30, 2025	69.80	70.64	69.80	70.37	69.88	-0.17%	2,236,168
Oct 29, 2025	70.25	71.24	70.16	70.49	70.00	0.64%	2,471,210
Oct 28, 2025	69.23	70.53	69.20	70.04	69.55	4.23%	3,078,494
Oct 27, 2025	66.76	67.27	66.59	67.20	66.73	0.30%	2,017,639
Oct 24, 2025	66.56	67.11	66.46	67.00	66.53	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	65.57	0.55%	1,535,255
Oct 20, 2025	65.32	65.84	65.18	65.67	65.21	-0.29%	1,808,626
Oct 17, 2025	65.70	65.88	64.65	65.86	65.40	-0.36%	2,245,791
Oct 16, 2025	66.73	66.85	65.96	66.10	65.64	-0.47%	1,588,964
Oct 15, 2025	66.64	66.85	66.11	66.41	65.95	-0.64%	2,007,082
Oct 14, 2025	66.53	67.31	66.41	66.84	66.37	0.57%	1,636,679
Oct 13, 2025	66.13	66.70	66.13	66.46	66.00	0.82%	1,727,498
Oct 10, 2025	66.80	67.38	65.87	65.92	65.46	-2.09%	3,082,572
Oct 9, 2025	68.16	68.49	67.09	67.33	66.86	-5.83%	3,281,312
Oct 8, 2025	71.85	71.92	71.41	71.50	71.00	1.12%	1,111,517
Oct 7, 2025	71.08	71.23	70.64	70.71	70.22	-1.09%	984,288
Oct 6, 2025	71.85	72.10	71.37	71.49	70.99	-1.00%	982,589
Oct 3, 2025	71.74	72.21	71.68	72.21	71.71	1.95%	943,271
Oct 2, 2025	71.10	71.15	70.26	70.83	70.34	-0.74%	975,395
Oct 1, 2025	71.50	71.58	71.07	71.36	70.86	0.54%	1,279,808
Sep 30, 2025	70.66	71.06	70.43	70.98	70.49	0.72%	1,573,598
Sep 29, 2025	70.72	70.84	70.15	70.47	69.98	0.93%	1,318,805
Sep 26, 2025	69.91	70.21	69.78	69.82	69.33	1.29%	2,042,632
Sep 25, 2025	68.78	69.16	68.62	68.93	68.45	-1.37%	1,580,651
Sep 24, 2025	69.98	70.40	69.76	69.89	69.40	-0.44%	1,121,850
Sep 23, 2025	70.57	71.04	70.15	70.20	69.71	0.31%	1,448,175
Sep 22, 2025	69.86	70.26	69.86	69.98	69.49	0.36%	1,217,857
Sep 19, 2025	69.67	69.92	69.55	69.73	69.24	0.33%	944,697
Sep 18, 2025	69.32	69.80	69.17	69.50	69.02	-0.24%	1,084,230
Sep 17, 2025	69.48	69.94	69.26	69.67	69.19	1.04%	1,857,891
Sep 16, 2025	68.97	69.14	68.66	68.95	68.47	-0.72%	1,483,703
Sep 15, 2025	69.27	69.48	69.05	69.45	68.97	1.17%	1,017,759
Sep 12, 2025	68.68	69.06	68.59	68.65	68.17	-0.74%	1,135,056
Sep 11, 2025	68.39	69.32	68.38	69.16	68.68	1.16%	1,890,480
Sep 10, 2025	67.51	68.55	67.51	68.37	67.89	2.77%	3,494,957
Sep 9, 2025	65.85	66.65	65.85	66.53	66.07	0.76%	1,074,486
Sep 8, 2025	65.73	66.12	65.59	66.03	65.57	0.64%	923,114