HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	69.60	70.14	69.30	70.07	70.07	-0.43%	1,643,583
Oct 30, 2025	69.80	70.64	69.80	70.37	70.37	-0.17%	2,236,168
Oct 29, 2025	70.25	71.24	70.16	70.49	70.49	0.64%	2,471,210
Oct 28, 2025	69.23	70.53	69.20	70.04	70.04	4.23%	3,078,494
Oct 27, 2025	66.76	67.27	66.59	67.20	67.20	0.30%	2,017,639
Oct 24, 2025	66.56	67.11	66.46	67.00	67.00	1.12%	1,224,978
Oct 23, 2025	66.83	66.95	66.23	66.26	66.26	-0.29%	1,039,040
Oct 22, 2025	66.49	66.75	66.05	66.45	66.45	0.64%	1,344,895
Oct 21, 2025	66.52	66.66	66.02	66.03	66.03	0.55%	1,535,255
Oct 20, 2025	65.32	65.84	65.18	65.67	65.67	-0.29%	1,808,626
Oct 17, 2025	65.70	65.88	64.65	65.86	65.86	-0.36%	2,245,791
Oct 16, 2025	66.73	66.85	65.96	66.10	66.10	-0.47%	1,588,964
Oct 15, 2025	66.64	66.85	66.11	66.41	66.41	-0.64%	2,007,082
Oct 14, 2025	66.53	67.31	66.41	66.84	66.84	0.57%	1,636,679
Oct 13, 2025	66.13	66.70	66.13	66.46	66.46	0.82%	1,727,498
Oct 10, 2025	66.80	67.38	65.87	65.92	65.92	-2.09%	3,082,572
Oct 9, 2025	68.16	68.49	67.09	67.33	67.33	-5.83%	3,281,312
Oct 8, 2025	71.85	71.92	71.41	71.50	71.50	1.12%	1,111,517
Oct 7, 2025	71.08	71.23	70.64	70.71	70.71	-1.09%	984,288
Oct 6, 2025	71.85	72.10	71.37	71.49	71.49	-1.00%	982,589
Oct 3, 2025	71.74	72.21	71.68	72.21	72.21	1.95%	943,271
Oct 2, 2025	71.10	71.15	70.26	70.83	70.83	-0.74%	975,395
Oct 1, 2025	71.50	71.58	71.07	71.36	71.36	0.54%	1,279,808
Sep 30, 2025	70.66	71.06	70.43	70.98	70.98	0.72%	1,573,598
Sep 29, 2025	70.72	70.84	70.15	70.47	70.47	0.93%	1,318,805
Sep 26, 2025	69.91	70.21	69.78	69.82	69.82	1.29%	2,042,632
Sep 25, 2025	68.78	69.16	68.62	68.93	68.93	-1.37%	1,580,651
Sep 24, 2025	69.98	70.40	69.76	69.89	69.89	-0.44%	1,121,850
Sep 23, 2025	70.57	71.04	70.15	70.20	70.20	0.31%	1,448,175
Sep 22, 2025	69.86	70.26	69.86	69.98	69.98	0.36%	1,217,857
Sep 19, 2025	69.67	69.92	69.55	69.73	69.73	0.33%	944,697
Sep 18, 2025	69.32	69.80	69.17	69.50	69.50	-0.24%	1,084,230
Sep 17, 2025	69.48	69.94	69.26	69.67	69.67	1.04%	1,857,891
Sep 16, 2025	68.97	69.14	68.66	68.95	68.95	-0.72%	1,483,703
Sep 15, 2025	69.27	69.48	69.05	69.45	69.45	1.17%	1,017,759
Sep 12, 2025	68.68	69.06	68.59	68.65	68.65	-0.74%	1,135,056
Sep 11, 2025	68.39	69.32	68.38	69.16	69.16	1.16%	1,890,480
Sep 10, 2025	67.51	68.55	67.51	68.37	68.37	2.77%	3,494,957
Sep 9, 2025	65.85	66.65	65.85	66.53	66.53	0.76%	1,074,486
Sep 8, 2025	65.73	66.12	65.59	66.03	66.03	0.64%	923,114
Sep 5, 2025	66.29	66.37	65.25	65.61	65.61	0.81%	1,356,099
Sep 4, 2025	64.66	65.24	64.64	65.08	65.08	0.54%	1,054,932
Sep 3, 2025	64.42	64.78	64.40	64.73	64.73	1.01%	1,778,828
Sep 2, 2025	63.81	64.13	63.55	64.08	64.08	-0.60%	1,121,597
Aug 29, 2025	64.23	64.50	64.20	64.47	64.47	-0.54%	991,955
Aug 28, 2025	64.72	64.99	64.56	64.82	64.82	0.34%	819,698
Aug 27, 2025	64.32	64.71	64.28	64.60	64.60	-1.36%	1,036,743
Aug 26, 2025	64.96	65.49	64.77	65.49	65.49	0.41%	1,108,189
Aug 25, 2025	65.67	65.94	65.18	65.22	65.22	-0.70%	637,861
Aug 22, 2025	65.45	66.05	65.43	65.68	65.68	0.64%	1,225,361