HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	103.45	103.55	103.05	103.32	103.32	-0.40%	866,092
Aug 7, 2026	104.25	104.46	103.27	103.73	103.73	1.14%	1,503,302
Aug 6, 2026	103.31	103.36	102.38	102.56	102.56	-0.12%	1,178,360
Aug 5, 2026	101.99	102.96	101.73	102.68	102.68	-3.17%	2,758,856
Aug 4, 2026	106.70	107.85	105.91	106.04	106.04	-1.69%	2,125,401
Aug 3, 2026	107.47	107.92	106.78	107.86	107.86	1.35%	1,334,383
Jul 31, 2026	106.74	106.90	105.25	106.42	106.42	-0.63%	1,555,143
Jul 30, 2026	106.38	107.59	106.06	107.09	107.09	4.38%	1,658,559
Jul 29, 2026	103.50	104.17	102.38	102.60	102.60	-1.06%	1,492,336
Jul 28, 2026	102.76	103.90	102.20	103.70	103.70	-0.26%	1,014,415
Jul 27, 2026	103.92	104.33	102.99	103.97	103.97	0.55%	978,945
Jul 24, 2026	103.20	103.94	103.00	103.40	103.40	1.62%	1,084,920
Jul 23, 2026	101.74	102.29	101.56	101.75	101.75	-1.32%	1,223,269
Jul 22, 2026	102.94	103.50	102.76	103.11	103.11	1.97%	1,761,939
Jul 21, 2026	100.64	101.65	99.96	101.12	101.12	2.13%	1,021,362
Jul 20, 2026	100.39	100.43	98.60	99.01	99.01	-1.59%	1,581,367
Jul 17, 2026	98.53	100.77	98.37	100.61	100.61	0.09%	1,791,659
Jul 16, 2026	100.28	101.10	99.69	100.52	100.52	0.06%	1,470,584
Jul 15, 2026	99.96	100.73	99.72	100.46	100.46	1.22%	1,204,204
Jul 14, 2026	99.32	100.80	98.78	99.25	99.25	1.18%	1,424,998
Jul 13, 2026	98.37	98.37	97.46	98.09	98.09	-1.01%	1,355,719
Jul 10, 2026	98.74	99.47	98.33	99.09	99.09	1.09%	1,099,355
Jul 9, 2026	97.81	98.28	97.69	98.02	98.02	2.01%	964,871
Jul 8, 2026	96.88	96.98	95.18	96.09	96.09	-1.34%	1,209,082
Jul 7, 2026	98.10	98.60	97.16	97.40	97.40	-1.36%	1,151,453
Jul 6, 2026	97.55	98.78	97.53	98.74	98.74	2.03%	1,155,584
Jul 2, 2026	97.06	97.88	96.09	96.78	96.78	1.01%	1,246,300
Jul 1, 2026	94.73	96.42	94.66	95.81	95.81	0.76%	1,379,682
Jun 30, 2026	95.44	95.64	94.61	95.09	95.09	0.01%	1,080,423
Jun 29, 2026	94.71	95.19	94.02	95.08	95.08	1.42%	1,556,410
Jun 26, 2026	94.00	94.52	93.25	93.75	93.75	-1.38%	933,170
Jun 25, 2026	95.84	96.04	94.88	95.06	95.06	1.29%	1,135,540
Jun 24, 2026	94.54	94.62	93.57	93.85	93.85	-1.82%	1,507,388
Jun 23, 2026	95.49	96.22	95.30	95.59	95.59	-0.95%	1,051,289
Jun 22, 2026	96.61	96.90	96.15	96.51	96.51	1.62%	1,101,263
Jun 18, 2026	95.29	95.87	94.92	94.97	94.97	-0.27%	1,404,429
Jun 17, 2026	95.84	96.63	94.94	95.23	95.23	0.83%	1,964,987
Jun 16, 2026	94.92	95.41	94.31	94.45	94.45	1.65%	1,206,494
Jun 15, 2026	93.68	93.80	92.86	92.92	92.92	0.27%	1,286,655
Jun 12, 2026	91.98	92.75	91.67	92.67	92.67	2.15%	1,676,529
Jun 11, 2026	88.65	90.86	88.28	90.72	90.72	5.29%	1,856,989
Jun 10, 2026	86.94	87.22	86.12	86.16	86.16	-3.56%	2,551,702
Jun 9, 2026	90.63	91.02	87.62	89.34	89.34	-2.39%	3,866,419
Jun 8, 2026	92.13	92.58	91.30	91.53	91.53	0.80%	1,435,593
Jun 5, 2026	91.87	92.13	90.34	90.80	90.80	-1.97%	2,327,437
Jun 4, 2026	90.80	92.81	90.69	92.62	92.62	-1.09%	2,657,753
Jun 3, 2026	94.43	94.55	93.60	93.64	93.64	-1.65%	1,362,289
Jun 2, 2026	94.21	95.61	94.19	95.21	95.21	2.18%	1,467,973
Jun 1, 2026	92.31	93.44	91.95	93.18	93.18	-0.60%	2,204,091
May 29, 2026	93.99	94.65	93.58	93.74	93.74	0.85%	1,570,570