Skip to main content
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
15.94
-1.17 (-6.84%)
Mar 6, 2026, 9:30 AM EST

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5516.5515.9415.9415.94-6.85%1,500
Mar 4, 202616.5517.1116.5517.1117.114.82%4,057
Mar 3, 202617.7117.7116.3316.3316.33-5.76%7,193
Mar 2, 202617.6718.0017.3217.3217.32-6.10%16,475
Feb 27, 202618.7018.7018.1518.4518.45-0.08%34,598
Feb 26, 202618.7918.7918.2218.4718.47-0.91%6,765
Feb 25, 202617.9018.6417.9018.6418.647.01%7,582
Feb 24, 202616.7817.4216.7817.4217.420.66%7,940
Feb 23, 202618.4318.4317.1417.3017.301.85%17,430
Feb 19, 202617.2817.2816.9816.9916.99-2.94%4,386
Feb 18, 202617.5017.5017.5017.5017.502.94%689
Feb 17, 202617.1017.1016.8017.0017.00-2.07%8,102
Feb 13, 202617.3617.3617.3617.3617.360.93%424
Feb 12, 202617.6017.6017.2017.2017.20-2.82%606
Feb 11, 202617.7017.7017.7017.7017.700.91%3,057
Feb 10, 202617.7517.9317.5417.5417.54-1.60%25,189
Feb 9, 202617.4518.0017.4517.8317.83-0.31%16,016
Feb 6, 202617.5017.8817.0317.8817.883.65%48,389
Feb 5, 202616.5717.2516.5717.2517.25-3.92%16,892
Feb 4, 202617.3418.2017.3417.9517.952.44%6,327
Feb 3, 202617.6717.6917.5317.5317.521.01%2,417
Feb 2, 202617.1617.4916.9617.3517.351.11%11,009
Jan 30, 202617.5017.7117.0017.1617.16-3.11%7,174
Jan 29, 202616.9517.7116.9517.7117.713.57%2,954
Jan 28, 202617.3017.3017.1017.1017.10-1.72%13,341
Jan 27, 202617.2517.5816.7517.4017.407.41%21,933
Jan 26, 202616.8516.9216.2016.2016.20-3.08%103,359
Jan 23, 202615.9516.7215.9516.7216.72-0.57%249
Jan 22, 202616.6017.0016.2016.8116.81-0.53%19,364
Jan 21, 202616.5016.9016.3816.9016.907.30%7,341
Jan 20, 202616.2016.5515.7515.7515.75-2.78%29,501
Jan 16, 202616.2016.2016.2016.2016.20-0.18%6,267
Jan 15, 202616.3416.4915.9016.2316.23-1.46%9,133
Jan 14, 202616.1516.4716.1516.4716.471.51%183,747
Jan 13, 202615.6016.4015.6016.2316.232.11%17,047
Jan 12, 202616.3816.3815.8915.8915.89-3.64%8,344
Jan 9, 202615.8016.4915.8016.4916.492.07%771
Jan 8, 202615.7716.1615.7716.1616.160.65%4,227
Jan 7, 202616.3416.3415.7716.0516.05-2.13%6,788
Jan 6, 202616.5816.5815.9516.4016.405.26%3,420
Jan 5, 202615.5816.2515.5815.5815.580.06%17,508
Jan 2, 202616.0516.1015.5715.5715.57-0.83%64,423
Dec 31, 202515.0415.7114.7515.7015.70-1.41%23,964
Dec 30, 202515.7516.0215.7515.9315.932.05%34,305
Dec 29, 202515.5515.9515.2215.6115.61-2.16%7,960
Dec 26, 202515.3015.9515.3015.9515.950.95%1,343
Dec 24, 202515.8015.8015.8015.8015.80-0.47%446
Dec 23, 202515.8815.8815.8815.8815.880.16%784
Dec 22, 202515.4015.8515.4015.8515.850.97%2,424
Dec 19, 202515.4715.7015.4715.7015.702.94%552
Dec 18, 202515.1015.6615.0015.2515.25-1.77%10,810
Dec 17, 202515.9015.9015.3515.5315.536.39%15,007
Dec 16, 202514.9015.0014.5914.5914.59-1.74%3,559
Dec 15, 202514.9515.2114.8514.8514.85-0.79%876
Dec 12, 202515.0015.0014.7514.9714.972.18%5,088
Dec 11, 202514.6014.8414.6014.6514.651.35%6,791
Dec 10, 202514.0014.5014.0014.4614.462.70%9,089
Dec 9, 202514.0814.2014.0014.0814.080.54%2,115
Dec 8, 202514.1114.1113.9914.0014.00-0.92%30,930
Dec 5, 202514.1314.1314.1314.1314.130.14%500
Dec 4, 202514.0014.1313.7514.1114.110.81%4,154
Dec 3, 202514.2514.2513.8714.0014.00-1.78%1,116
Dec 2, 202514.3014.3913.9214.2514.250.85%72,377
Dec 1, 202514.0014.3014.0014.1314.130.71%7,988
Nov 26, 202514.0014.0314.0014.0314.031.67%31,816
Nov 25, 202513.8013.8013.8013.8013.801.14%4,526
Nov 24, 202513.6513.6513.6513.6513.650.33%802
Nov 21, 202513.5513.6013.5513.6013.600.37%14,506
Nov 20, 202513.1013.7113.1013.5513.55-3.63%1,608
Nov 19, 202513.9014.0613.9014.0614.064.58%2,205
Nov 18, 202513.4413.4413.4413.4413.44-6.15%1,200
Nov 17, 202514.4014.5314.1814.3314.33-0.87%3,573
Nov 14, 202514.5014.5014.4514.4514.45-0.17%5,306
Nov 13, 202514.2014.6114.2014.4814.48-0.07%12,688
Nov 12, 202514.5014.6514.1714.4914.490.94%20,839
Nov 11, 202514.4214.5014.3514.3514.352.14%24,710
Nov 10, 202514.0514.0514.0514.0514.05-0.14%614
Nov 7, 202514.0014.1013.9814.0714.071.13%4,246
Nov 6, 202514.1014.2613.9113.9113.910.09%11,360
Nov 5, 202513.9013.9013.9013.9013.80-0.96%2,850
Nov 4, 202513.9814.0413.9014.0413.930.39%64,256
Nov 3, 202513.7514.2013.7513.9813.881.98%3,000
Oct 31, 202513.3513.8013.3513.7113.610.15%11,466
Oct 30, 202514.0014.0013.6913.6913.59-2.23%3,832
Oct 29, 202514.0214.1613.6414.0013.902.79%47,038
Oct 28, 202513.3014.0113.3013.6213.522.75%186,400
Oct 27, 202513.6913.6912.8913.2613.16-1.08%8,677
Oct 24, 202512.9213.4012.9213.4013.302.49%36,826
Oct 23, 202513.3613.3613.0813.0812.98-0.19%1,673
Oct 22, 202513.3313.3313.0913.1013.011.13%2,140
Oct 21, 202512.9512.9512.9512.9512.86-2.70%1,135
Oct 20, 202512.4513.3112.4513.3113.22-0.69%3,417
Oct 17, 202512.9713.4112.9713.4113.313.46%2,786
Oct 16, 202513.0513.6512.9612.9612.86-4.37%4,728
Oct 15, 202513.7913.7913.5513.5513.456.27%473
Oct 14, 202513.2013.7312.7512.7512.66-2.49%14,023
Oct 13, 202513.3313.3312.8213.0812.98-1.10%13,328
Oct 10, 202513.4413.4413.0013.2213.12-0.08%53,818
Oct 9, 202513.8214.1913.1513.2313.13-7.57%5,072
Oct 8, 202514.3914.3914.0014.3114.212.24%1,202