HSBC Holdings plc (HSBC)
NYSE: HSBC · Real-Time Price · USD
84.00
-1.75 (-2.04%)
Mar 6, 2026, 3:46 PM EST - Market open
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.27 | 84.36 | 82.83 | 84.19 | - | -1.82% | 1,501,465 |
| Mar 5, 2026 | 86.03 | 86.69 | 84.93 | 85.75 | 85.75 | -1.65% | 1,925,645 |
| Mar 4, 2026 | 86.21 | 87.31 | 85.77 | 87.19 | 87.19 | 1.99% | 2,021,950 |
| Mar 3, 2026 | 83.64 | 85.93 | 82.99 | 85.49 | 85.49 | -4.73% | 3,702,914 |
| Mar 2, 2026 | 88.59 | 90.39 | 88.56 | 89.73 | 89.73 | -3.68% | 2,712,752 |
| Feb 27, 2026 | 94.06 | 94.30 | 92.69 | 93.16 | 93.16 | -1.42% | 2,057,286 |
| Feb 26, 2026 | 93.75 | 94.80 | 93.37 | 94.50 | 94.50 | 0.32% | 2,808,056 |
| Feb 25, 2026 | 92.60 | 94.78 | 92.36 | 94.20 | 94.20 | 7.19% | 3,079,674 |
| Feb 24, 2026 | 87.10 | 88.07 | 86.69 | 87.88 | 87.88 | 0.55% | 2,009,448 |
| Feb 23, 2026 | 88.64 | 89.07 | 86.92 | 87.40 | 87.40 | -0.85% | 1,666,154 |
| Feb 20, 2026 | 87.19 | 88.18 | 86.81 | 88.15 | 88.15 | 1.51% | 2,140,008 |
| Feb 19, 2026 | 86.50 | 86.90 | 86.26 | 86.84 | 86.84 | -1.43% | 1,623,630 |
| Feb 18, 2026 | 88.20 | 88.56 | 87.76 | 88.10 | 88.10 | 1.77% | 2,297,199 |
| Feb 17, 2026 | 85.01 | 86.78 | 85.01 | 86.57 | 86.57 | 1.67% | 2,228,804 |
| Feb 13, 2026 | 84.08 | 85.48 | 83.93 | 85.15 | 85.15 | -1.89% | 6,538,247 |
| Feb 12, 2026 | 89.34 | 89.48 | 86.18 | 86.79 | 86.79 | -2.94% | 3,553,144 |
| Feb 11, 2026 | 89.69 | 90.08 | 88.72 | 89.42 | 89.42 | -0.08% | 3,333,999 |
| Feb 10, 2026 | 89.81 | 90.01 | 88.84 | 89.49 | 89.49 | -1.36% | 2,742,177 |
| Feb 9, 2026 | 89.00 | 90.81 | 89.00 | 90.72 | 90.72 | 1.60% | 2,632,837 |
| Feb 6, 2026 | 88.24 | 89.55 | 88.17 | 89.29 | 89.29 | 2.79% | 1,941,297 |
| Feb 5, 2026 | 86.72 | 87.87 | 86.29 | 86.87 | 86.87 | -2.84% | 4,060,504 |
| Feb 4, 2026 | 89.94 | 90.49 | 88.91 | 89.41 | 89.41 | 0.48% | 2,636,237 |
| Feb 3, 2026 | 88.33 | 89.43 | 88.26 | 88.98 | 88.98 | -0.69% | 3,100,474 |
| Feb 2, 2026 | 88.08 | 89.63 | 88.04 | 89.60 | 89.60 | 1.81% | 1,681,226 |
| Jan 30, 2026 | 88.06 | 88.44 | 87.35 | 88.01 | 88.01 | -0.60% | 2,118,066 |
| Jan 29, 2026 | 88.85 | 89.00 | 87.03 | 88.54 | 88.54 | 1.77% | 2,083,964 |
| Jan 28, 2026 | 87.06 | 87.38 | 86.39 | 87.00 | 87.00 | -1.68% | 1,843,507 |
| Jan 27, 2026 | 87.95 | 88.54 | 87.64 | 88.49 | 88.49 | 4.00% | 2,392,841 |
| 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 |
| 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 |