HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
69.67
+0.72 (1.04%)
At close: Sep 17, 2025, 4:00 PM EDT
69.82
+0.15 (0.22%)
Pre-market: Sep 18, 2025, 4:49 AM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 65.11 | 65.41 | 65.05 | 65.26 | 65.26 | -0.15% | 973,051 |
| Aug 20, 2025 | 64.97 | 65.49 | 64.74 | 65.36 | 65.36 | 2.38% | 1,605,599 |
| Aug 19, 2025 | 64.30 | 64.43 | 63.80 | 63.84 | 63.84 | -0.14% | 1,038,725 |
| Aug 18, 2025 | 63.57 | 63.96 | 63.51 | 63.93 | 63.93 | 0.09% | 1,089,506 |
| Aug 15, 2025 | 64.71 | 64.79 | 63.77 | 63.87 | 63.87 | -2.89% | 1,693,626 |
| Aug 14, 2025 | 65.24 | 65.77 | 65.19 | 65.77 | 65.26 | 1.23% | 1,477,500 |
| Aug 13, 2025 | 65.25 | 65.34 | 64.89 | 64.97 | 64.47 | - | 1,339,937 |
| Aug 12, 2025 | 64.65 | 65.11 | 64.62 | 64.97 | 64.47 | 1.20% | 1,558,276 |
| Aug 11, 2025 | 63.89 | 64.25 | 63.78 | 64.20 | 63.70 | 0.77% | 1,288,690 |
| Aug 8, 2025 | 63.10 | 63.91 | 62.90 | 63.71 | 63.22 | 1.21% | 1,363,281 |
| Aug 7, 2025 | 63.27 | 63.30 | 62.73 | 62.95 | 62.46 | 0.41% | 1,184,094 |
| Aug 6, 2025 | 62.53 | 62.77 | 62.43 | 62.69 | 62.20 | 1.06% | 868,606 |
| Aug 5, 2025 | 62.11 | 62.26 | 61.57 | 62.03 | 61.55 | 0.39% | 1,144,439 |
| Aug 4, 2025 | 61.70 | 61.90 | 61.56 | 61.79 | 61.31 | 0.68% | 1,125,342 |
| Aug 1, 2025 | 61.14 | 61.48 | 60.61 | 61.37 | 60.89 | 0.11% | 1,758,761 |
| Jul 31, 2025 | 61.34 | 61.53 | 61.04 | 61.30 | 60.82 | -0.29% | 1,642,382 |
| Jul 30, 2025 | 62.98 | 63.05 | 61.17 | 61.48 | 61.00 | -5.50% | 3,806,488 |
| Jul 29, 2025 | 65.22 | 65.37 | 64.90 | 65.06 | 64.56 | 0.90% | 1,690,432 |
| Jul 28, 2025 | 64.84 | 64.87 | 64.34 | 64.48 | 63.98 | -0.68% | 1,363,433 |
| Jul 25, 2025 | 64.67 | 64.94 | 64.44 | 64.92 | 64.42 | -0.09% | 1,305,168 |
| Jul 24, 2025 | 65.56 | 65.75 | 64.98 | 64.98 | 64.48 | -0.23% | 1,741,198 |
| Jul 23, 2025 | 64.44 | 65.22 | 64.41 | 65.13 | 64.62 | 1.67% | 1,956,896 |
| Jul 22, 2025 | 63.86 | 64.28 | 63.61 | 64.06 | 63.56 | 0.72% | 1,472,467 |
| Jul 21, 2025 | 63.30 | 63.97 | 63.23 | 63.60 | 63.11 | 1.24% | 1,454,320 |
| Jul 18, 2025 | 63.07 | 63.16 | 62.74 | 62.82 | 62.33 | -0.68% | 1,585,119 |
| Jul 17, 2025 | 62.38 | 63.28 | 62.35 | 63.25 | 62.76 | 1.14% | 1,247,334 |
| Jul 16, 2025 | 62.33 | 62.60 | 62.04 | 62.54 | 62.05 | 1.16% | 2,167,879 |
| Jul 15, 2025 | 62.29 | 62.35 | 61.75 | 61.82 | 61.34 | -1.10% | 1,346,435 |
| Jul 14, 2025 | 62.21 | 62.54 | 62.16 | 62.51 | 62.02 | 1.30% | 1,078,386 |
| Jul 11, 2025 | 61.62 | 61.88 | 61.46 | 61.71 | 61.23 | -1.70% | 1,217,209 |
| Jul 10, 2025 | 62.33 | 62.87 | 62.30 | 62.78 | 62.29 | 1.14% | 1,454,409 |
| Jul 9, 2025 | 61.98 | 62.09 | 61.76 | 62.07 | 61.59 | 0.81% | 1,353,987 |