HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
71.00
-0.71 (-0.99%)
At close: Dec 5, 2025, 4:00 PM EST
71.28
+0.28 (0.39%)
After-hours: Dec 5, 2025, 7:28 PM EST
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.72 | 71.75 | 70.91 | 71.00 | 71.00 | -0.99% | 1,106,325 |
| Dec 4, 2025 | 71.72 | 72.24 | 71.68 | 71.71 | 71.71 | -0.42% | 1,037,172 |
| Dec 3, 2025 | 71.64 | 72.08 | 71.41 | 72.01 | 72.01 | 0.01% | 1,201,015 |
| Dec 2, 2025 | 71.94 | 72.21 | 71.82 | 72.00 | 72.00 | 0.90% | 1,525,108 |
| Dec 1, 2025 | 71.57 | 71.86 | 71.36 | 71.36 | 71.36 | 0.28% | 1,360,170 |
| Nov 28, 2025 | 71.04 | 71.33 | 70.91 | 71.16 | 71.16 | 0.82% | 616,443 |
| Nov 26, 2025 | 70.36 | 70.80 | 70.35 | 70.58 | 70.58 | 1.54% | 1,413,124 |
| Nov 25, 2025 | 69.45 | 69.72 | 69.12 | 69.51 | 69.51 | 0.81% | 1,385,667 |
| Nov 24, 2025 | 68.91 | 69.21 | 68.69 | 68.95 | 68.95 | -0.01% | 1,501,829 |
| Nov 21, 2025 | 68.32 | 68.99 | 67.77 | 68.96 | 68.96 | 2.07% | 2,701,498 |
| Nov 20, 2025 | 69.16 | 69.32 | 67.56 | 67.56 | 67.56 | -2.29% | 3,339,391 |
| 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 |
| Nov 11, 2025 | 72.26 | 72.82 | 72.23 | 72.53 | 72.53 | 0.68% | 1,949,344 |
| Nov 10, 2025 | 71.57 | 72.41 | 71.50 | 72.04 | 72.04 | 1.08% | 1,665,543 |
| Nov 7, 2025 | 70.71 | 71.33 | 70.27 | 71.27 | 71.27 | -1.03% | 1,306,308 |
| Nov 6, 2025 | 72.11 | 72.34 | 71.73 | 72.01 | 71.52 | 1.54% | 1,790,928 |
| Nov 5, 2025 | 70.55 | 71.32 | 70.44 | 70.92 | 70.43 | 1.53% | 1,663,400 |
| Nov 4, 2025 | 69.53 | 70.33 | 69.46 | 69.85 | 69.37 | -0.87% | 1,390,164 |
| Nov 3, 2025 | 70.16 | 70.48 | 70.03 | 70.46 | 69.98 | 0.56% | 1,299,486 |
| Oct 31, 2025 | 69.60 | 70.14 | 69.30 | 70.07 | 69.59 | -0.43% | 1,643,681 |
| Oct 30, 2025 | 69.80 | 70.64 | 69.80 | 70.37 | 69.89 | -0.17% | 2,236,168 |
| Oct 29, 2025 | 70.25 | 71.24 | 70.16 | 70.49 | 70.01 | 0.64% | 2,471,210 |
| Oct 28, 2025 | 69.23 | 70.53 | 69.20 | 70.04 | 69.56 | 4.23% | 3,078,494 |
| Oct 27, 2025 | 66.76 | 67.27 | 66.59 | 67.20 | 66.74 | 0.30% | 2,017,639 |
| Oct 24, 2025 | 66.56 | 67.11 | 66.46 | 67.00 | 66.54 | 1.12% | 1,224,978 |
| Oct 23, 2025 | 66.83 | 66.95 | 66.23 | 66.26 | 65.80 | -0.29% | 1,039,040 |
| Oct 22, 2025 | 66.49 | 66.75 | 66.05 | 66.45 | 65.99 | 0.64% | 1,344,895 |
| Oct 21, 2025 | 66.52 | 66.66 | 66.02 | 66.03 | 65.58 | 0.55% | 1,535,255 |
| Oct 20, 2025 | 65.32 | 65.84 | 65.18 | 65.67 | 65.22 | -0.29% | 1,808,626 |
| Oct 17, 2025 | 65.70 | 65.88 | 64.65 | 65.86 | 65.41 | -0.36% | 2,245,791 |
| Oct 16, 2025 | 66.73 | 66.85 | 65.96 | 66.10 | 65.65 | -0.47% | 1,588,964 |
| Oct 15, 2025 | 66.64 | 66.85 | 66.11 | 66.41 | 65.95 | -0.64% | 2,007,082 |
| Oct 14, 2025 | 66.53 | 67.31 | 66.41 | 66.84 | 66.38 | 0.57% | 1,636,679 |
| Oct 13, 2025 | 66.13 | 66.70 | 66.13 | 66.46 | 66.00 | 0.82% | 1,727,498 |
| Oct 10, 2025 | 66.80 | 67.38 | 65.87 | 65.92 | 65.47 | -2.09% | 3,082,572 |
| Oct 9, 2025 | 68.16 | 68.49 | 67.09 | 67.33 | 66.87 | -5.83% | 3,281,312 |
| Oct 8, 2025 | 71.85 | 71.92 | 71.41 | 71.50 | 71.01 | 1.12% | 1,111,517 |
| Oct 7, 2025 | 71.08 | 71.23 | 70.64 | 70.71 | 70.22 | -1.09% | 984,288 |
| Oct 6, 2025 | 71.85 | 72.10 | 71.37 | 71.49 | 71.00 | -1.00% | 982,589 |
| Oct 3, 2025 | 71.74 | 72.21 | 71.68 | 72.21 | 71.71 | 1.95% | 943,271 |
| Oct 2, 2025 | 71.10 | 71.15 | 70.26 | 70.83 | 70.34 | -0.74% | 975,395 |
| Oct 1, 2025 | 71.50 | 71.58 | 71.07 | 71.36 | 70.87 | 0.54% | 1,279,808 |
| Sep 30, 2025 | 70.66 | 71.06 | 70.43 | 70.98 | 70.49 | 0.72% | 1,573,598 |
| Sep 29, 2025 | 70.72 | 70.84 | 70.15 | 70.47 | 69.99 | 0.93% | 1,318,805 |
| Sep 26, 2025 | 69.91 | 70.21 | 69.78 | 69.82 | 69.34 | 1.29% | 2,042,632 |
| Sep 25, 2025 | 68.78 | 69.16 | 68.62 | 68.93 | 68.46 | -1.37% | 1,580,651 |
| Sep 24, 2025 | 69.98 | 70.40 | 69.76 | 69.89 | 69.41 | -0.44% | 1,121,850 |
| Sep 23, 2025 | 70.57 | 71.04 | 70.15 | 70.20 | 69.72 | 0.31% | 1,448,175 |
| Sep 22, 2025 | 69.86 | 70.26 | 69.86 | 69.98 | 69.50 | 0.36% | 1,217,857 |
| Sep 19, 2025 | 69.67 | 69.92 | 69.55 | 69.73 | 69.25 | 0.33% | 944,697 |
| Sep 18, 2025 | 69.32 | 69.80 | 69.17 | 69.50 | 69.02 | -0.24% | 1,084,230 |
| Sep 17, 2025 | 69.48 | 69.94 | 69.26 | 69.67 | 69.19 | 1.04% | 1,857,891 |
| Sep 16, 2025 | 68.97 | 69.14 | 68.66 | 68.95 | 68.48 | -0.72% | 1,483,703 |
| Sep 15, 2025 | 69.27 | 69.48 | 69.05 | 69.45 | 68.97 | 1.17% | 1,017,759 |
| Sep 12, 2025 | 68.68 | 69.06 | 68.59 | 68.65 | 68.18 | -0.74% | 1,135,056 |
| Sep 11, 2025 | 68.39 | 69.32 | 68.38 | 69.16 | 68.68 | 1.16% | 1,890,480 |
| Sep 10, 2025 | 67.51 | 68.55 | 67.51 | 68.37 | 67.90 | 2.77% | 3,494,957 |
| Sep 9, 2025 | 65.85 | 66.65 | 65.85 | 66.53 | 66.07 | 0.76% | 1,074,486 |
| Sep 8, 2025 | 65.73 | 66.12 | 65.59 | 66.03 | 65.58 | 0.64% | 923,114 |
| Sep 5, 2025 | 66.29 | 66.37 | 65.25 | 65.61 | 65.16 | 0.81% | 1,356,099 |
| Sep 4, 2025 | 64.66 | 65.24 | 64.64 | 65.08 | 64.63 | 0.54% | 1,054,932 |
| Sep 3, 2025 | 64.42 | 64.78 | 64.40 | 64.73 | 64.29 | 1.01% | 1,778,988 |
| Sep 2, 2025 | 63.81 | 64.13 | 63.55 | 64.08 | 63.64 | -0.60% | 1,121,597 |
| Aug 29, 2025 | 64.23 | 64.50 | 64.20 | 64.47 | 64.03 | -0.54% | 991,955 |
| Aug 28, 2025 | 64.72 | 64.99 | 64.56 | 64.82 | 64.37 | 0.34% | 819,698 |
| Aug 27, 2025 | 64.32 | 64.71 | 64.28 | 64.60 | 64.16 | -1.36% | 1,036,743 |
| Aug 26, 2025 | 64.96 | 65.49 | 64.77 | 65.49 | 65.04 | 0.41% | 1,108,189 |
| Aug 25, 2025 | 65.67 | 65.94 | 65.18 | 65.22 | 64.77 | -0.70% | 637,861 |
| Aug 22, 2025 | 65.45 | 66.05 | 65.43 | 65.68 | 65.23 | 0.64% | 1,225,361 |
| Aug 21, 2025 | 65.11 | 65.41 | 65.05 | 65.26 | 64.81 | -0.15% | 973,051 |
| Aug 20, 2025 | 64.97 | 65.49 | 64.74 | 65.36 | 64.91 | 2.38% | 1,605,599 |
| Aug 19, 2025 | 64.30 | 64.43 | 63.80 | 63.84 | 63.40 | -0.14% | 1,038,725 |
| Aug 18, 2025 | 63.57 | 63.96 | 63.51 | 63.93 | 63.49 | 0.09% | 1,089,506 |
| Aug 15, 2025 | 64.71 | 64.79 | 63.77 | 63.87 | 63.43 | -2.89% | 1,693,626 |
| Aug 14, 2025 | 65.24 | 65.77 | 65.19 | 65.77 | 64.83 | 1.23% | 1,477,500 |
| Aug 13, 2025 | 65.25 | 65.34 | 64.89 | 64.97 | 64.04 | - | 1,339,937 |
| Aug 12, 2025 | 64.65 | 65.11 | 64.62 | 64.97 | 64.04 | 1.20% | 1,558,276 |
| Aug 11, 2025 | 63.89 | 64.25 | 63.78 | 64.20 | 63.28 | 0.77% | 1,288,690 |
| Aug 8, 2025 | 63.10 | 63.91 | 62.90 | 63.71 | 62.80 | 1.21% | 1,363,281 |
| Aug 7, 2025 | 63.27 | 63.30 | 62.73 | 62.95 | 62.05 | 0.41% | 1,184,094 |
| Aug 6, 2025 | 62.53 | 62.77 | 62.43 | 62.69 | 61.79 | 1.06% | 868,606 |
| Aug 5, 2025 | 62.11 | 62.26 | 61.57 | 62.03 | 61.14 | 0.39% | 1,144,439 |
| Aug 4, 2025 | 61.70 | 61.90 | 61.56 | 61.79 | 60.90 | 0.68% | 1,125,342 |
| Aug 1, 2025 | 61.14 | 61.48 | 60.61 | 61.37 | 60.49 | 0.11% | 1,758,761 |
| Jul 31, 2025 | 61.34 | 61.53 | 61.04 | 61.30 | 60.42 | -0.29% | 1,642,382 |
| Jul 30, 2025 | 62.98 | 63.05 | 61.17 | 61.48 | 60.60 | -5.50% | 3,806,488 |
| Jul 29, 2025 | 65.22 | 65.37 | 64.90 | 65.06 | 64.13 | 0.90% | 1,690,432 |
| Jul 28, 2025 | 64.84 | 64.87 | 64.34 | 64.48 | 63.55 | -0.68% | 1,363,433 |
| Jul 25, 2025 | 64.67 | 64.94 | 64.44 | 64.92 | 63.99 | -0.09% | 1,305,168 |
| Jul 24, 2025 | 65.56 | 65.75 | 64.98 | 64.98 | 64.05 | -0.23% | 1,741,198 |
| Jul 23, 2025 | 64.44 | 65.22 | 64.41 | 65.13 | 64.20 | 1.67% | 1,956,896 |
| Jul 22, 2025 | 63.86 | 64.28 | 63.61 | 64.06 | 63.14 | 0.72% | 1,472,467 |
| Jul 21, 2025 | 63.30 | 63.97 | 63.23 | 63.60 | 62.69 | 1.24% | 1,454,320 |
| Jul 18, 2025 | 63.07 | 63.16 | 62.74 | 62.82 | 61.92 | -0.68% | 1,585,119 |
| Jul 17, 2025 | 62.38 | 63.28 | 62.35 | 63.25 | 62.34 | 1.14% | 1,247,334 |