HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	84.80	85.39	84.79	85.09	85.09	1.37%	1,262,156
Jan 23, 2026	83.73	84.08	83.40	83.94	83.94	0.23%	1,853,584
Jan 22, 2026	83.89	84.24	83.51	83.75	83.75	0.70%	1,950,259
Jan 21, 2026	82.09	83.35	81.94	83.17	83.17	0.81%	1,356,826
Jan 20, 2026	82.70	83.06	82.27	82.50	82.50	-0.04%	1,877,326
Jan 16, 2026	82.40	82.78	82.31	82.53	82.53	-0.36%	1,502,885
Jan 15, 2026	82.37	83.05	82.21	82.83	82.83	1.31%	1,690,638
Jan 14, 2026	81.94	81.94	81.35	81.76	81.76	0.29%	1,388,171
Jan 13, 2026	81.78	81.99	81.36	81.52	81.52	0.26%	1,744,261
Jan 12, 2026	81.19	81.65	80.76	81.31	81.31	1.40%	1,562,926
Jan 9, 2026	80.17	80.41	79.89	80.19	80.19	-0.37%	1,586,539
Jan 8, 2026	80.33	80.65	80.14	80.49	80.49	0.29%	1,232,847
Jan 7, 2026	81.03	81.06	80.23	80.26	80.26	-2.22%	2,044,330
Jan 6, 2026	82.78	83.03	81.99	82.08	82.08	0.98%	2,367,751
Jan 5, 2026	80.99	81.73	80.99	81.28	81.28	1.03%	2,730,372
Jan 2, 2026	80.80	80.82	80.06	80.45	80.45	2.26%	2,212,338
Dec 31, 2025	79.24	79.26	78.64	78.67	78.67	-0.77%	762,736
Dec 30, 2025	79.65	79.68	79.20	79.28	79.28	0.55%	1,399,413
Dec 29, 2025	79.12	79.26	78.75	78.85	78.85	-1.40%	985,691
Dec 26, 2025	79.60	79.97	79.58	79.97	79.97	0.49%	645,864
Dec 24, 2025	79.28	79.66	79.28	79.58	79.58	0.38%	563,642
Dec 23, 2025	78.89	79.63	78.89	79.28	79.28	0.70%	1,336,175
Dec 22, 2025	78.52	78.83	78.25	78.73	78.73	1.04%	1,360,924
Dec 19, 2025	77.77	78.37	77.77	77.92	77.92	1.51%	1,922,432
Dec 18, 2025	77.04	77.29	76.52	76.76	76.76	0.87%	2,101,834
Dec 17, 2025	77.12	77.33	76.04	76.10	76.10	1.93%	2,443,402
Dec 16, 2025	74.78	75.04	74.56	74.66	74.66	-0.82%	1,587,331
Dec 15, 2025	75.61	75.92	75.18	75.28	75.28	0.39%	1,877,253
Dec 12, 2025	75.36	75.44	74.37	74.99	74.99	-0.33%	1,684,528
Dec 11, 2025	74.47	75.34	74.44	75.24	75.24	1.57%	2,104,580
Dec 10, 2025	72.86	74.36	72.83	74.08	74.08	4.65%	2,852,198
Dec 9, 2025	71.03	71.41	70.77	70.79	70.79	-0.32%	871,812
Dec 8, 2025	70.95	71.18	70.84	71.02	71.02	0.03%	889,470
Dec 5, 2025	71.72	71.75	70.91	71.00	71.00	-0.99%	1,108,275
Dec 4, 2025	71.72	72.24	71.68	71.71	71.71	-0.42%	1,037,396
Dec 3, 2025	71.64	72.08	71.41	72.01	72.01	0.01%	1,201,197
Dec 2, 2025	71.94	72.21	71.82	72.00	72.00	0.90%	1,525,290
Dec 1, 2025	71.57	71.86	71.36	71.36	71.36	0.28%	1,360,341
Nov 28, 2025	71.04	71.33	70.91	71.16	71.16	0.82%	617,238
Nov 26, 2025	70.36	70.80	70.35	70.58	70.58	1.54%	1,413,262
Nov 25, 2025	69.45	69.72	69.12	69.51	69.51	0.81%	1,385,737
Nov 24, 2025	68.91	69.21	68.69	68.95	68.95	-0.01%	1,531,942
Nov 21, 2025	68.32	68.99	67.77	68.96	68.96	2.07%	2,704,002
Nov 20, 2025	69.16	69.32	67.56	67.56	67.56	-2.29%	3,340,758
Nov 19, 2025	69.15	69.49	68.77	69.14	69.14	-0.65%	1,957,932
Nov 18, 2025	69.37	70.20	68.94	69.59	69.59	-2.29%	3,000,098
Nov 17, 2025	72.25	72.32	71.02	71.22	71.22	-1.85%	2,806,985
Nov 14, 2025	72.28	72.93	72.03	72.56	72.56	-0.82%	1,791,331
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