HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.87	90.48	89.54	89.94	-	-0.02%	986,107
Apr 27, 2026	89.93	90.39	89.51	89.96	89.96	0.30%	1,250,596
Apr 24, 2026	89.55	90.03	89.25	89.69	89.69	0.06%	1,166,817
Apr 23, 2026	90.51	90.74	88.64	89.64	89.64	-0.92%	2,469,001
Apr 22, 2026	91.57	91.59	90.24	90.47	90.47	-0.19%	2,229,274
Apr 21, 2026	92.24	92.46	90.59	90.64	90.64	-1.04%	2,005,024
Apr 20, 2026	91.65	91.92	90.99	91.59	91.59	-0.62%	1,510,048
Apr 17, 2026	92.26	92.98	92.03	92.16	92.16	1.81%	1,406,803
Apr 16, 2026	91.53	91.75	90.36	90.52	90.52	-0.45%	1,330,090
Apr 15, 2026	91.23	91.33	90.78	90.93	90.93	-0.48%	1,409,437
Apr 14, 2026	90.90	91.55	90.70	91.37	91.37	0.43%	1,446,919
Apr 13, 2026	89.42	91.14	89.15	90.98	90.98	0.80%	1,431,646
Apr 10, 2026	90.93	90.93	90.17	90.26	90.26	-0.01%	1,299,615
Apr 9, 2026	89.23	90.67	89.08	90.27	90.27	-	1,765,247
Apr 8, 2026	91.39	91.63	89.47	90.27	90.27	6.01%	4,239,776
Apr 7, 2026	84.24	85.30	83.44	85.15	85.15	0.60%	2,033,193
Apr 6, 2026	84.62	85.15	84.35	84.64	84.64	0.27%	1,228,529
Apr 2, 2026	82.56	84.95	82.37	84.41	84.41	-1.23%	2,145,085
Apr 1, 2026	84.90	86.22	84.33	85.46	85.46	3.60%	4,276,830
Mar 31, 2026	81.41	82.58	80.65	82.49	82.49	3.96%	2,158,692
Mar 30, 2026	79.71	80.41	78.98	79.35	79.35	0.20%	1,704,389
Mar 27, 2026	79.39	80.47	78.86	79.19	79.19	-0.55%	2,641,596
Mar 26, 2026	80.59	81.04	79.53	79.63	79.63	-1.96%	1,753,822
Mar 25, 2026	81.44	81.61	80.45	81.22	81.22	2.46%	2,152,508
Mar 24, 2026	78.24	79.79	78.06	79.27	79.27	-0.70%	2,546,021
Mar 23, 2026	79.53	81.00	79.19	79.83	79.83	3.74%	2,950,689
Mar 20, 2026	79.00	79.19	76.21	76.95	76.95	-3.16%	3,814,761
Mar 19, 2026	77.56	79.82	77.53	79.46	79.46	-0.60%	2,663,790
Mar 18, 2026	80.90	81.35	79.87	79.94	79.94	-1.19%	1,393,320
Mar 17, 2026	81.38	81.66	80.82	80.90	80.90	0.73%	1,545,387
Mar 16, 2026	80.00	80.75	79.84	80.31	80.31	2.71%	1,647,199
Mar 13, 2026	79.61	80.08	78.04	78.19	78.19	-4.83%	2,936,050
Mar 12, 2026	82.60	83.04	81.45	82.16	79.92	-4.43%	2,583,295
Mar 11, 2026	85.24	86.33	85.06	85.97	83.62	0.15%	1,837,118
Mar 10, 2026	86.60	87.28	85.48	85.84	83.49	0.41%	1,890,216
Mar 9, 2026	83.60	85.89	82.42	85.49	83.15	1.71%	2,382,774
Mar 6, 2026	83.27	84.36	82.83	84.05	81.75	-1.98%	2,000,169
Mar 5, 2026	86.03	86.69	84.93	85.75	83.41	-1.65%	1,931,498
Mar 4, 2026	86.21	87.31	85.77	87.19	84.81	1.99%	2,025,319
Mar 3, 2026	83.64	85.93	82.99	85.49	83.15	-4.73%	3,706,563
Mar 2, 2026	88.59	90.39	88.56	89.73	87.28	-3.68%	2,713,992
Feb 27, 2026	94.06	94.30	92.69	93.16	90.61	-1.42%	2,059,096
Feb 26, 2026	93.75	94.80	93.37	94.50	91.92	0.32%	2,810,528
Feb 25, 2026	92.60	94.78	92.36	94.20	91.63	7.19%	3,084,385
Feb 24, 2026	87.10	88.07	86.69	87.88	85.48	0.55%	2,012,408
Feb 23, 2026	88.64	89.07	86.92	87.40	85.01	-0.85%	1,666,653
Feb 20, 2026	87.19	88.18	86.81	88.15	85.74	1.51%	2,140,134
Feb 19, 2026	86.50	86.90	86.26	86.84	84.47	-1.43%	1,624,160
Feb 18, 2026	88.20	88.56	87.76	88.10	85.69	1.77%	2,297,849
Feb 17, 2026	85.01	86.78	85.01	86.57	84.20	1.67%	2,229,020
Feb 13, 2026	84.08	85.48	83.93	85.15	82.82	-1.89%	6,539,131
Feb 12, 2026	89.34	89.48	86.18	86.79	84.42	-2.94%	3,555,201
Feb 11, 2026	89.69	90.08	88.72	89.42	86.98	-0.08%	3,334,440
Feb 10, 2026	89.81	90.01	88.84	89.49	87.04	-1.36%	2,743,564
Feb 9, 2026	89.00	90.81	89.00	90.72	88.24	1.60%	2,633,503
Feb 6, 2026	88.24	89.55	88.17	89.29	86.85	2.79%	1,942,320
Feb 5, 2026	86.72	87.87	86.29	86.87	84.50	-2.84%	4,062,813
Feb 4, 2026	89.94	90.49	88.91	89.41	86.97	0.48%	2,638,292
Feb 3, 2026	88.33	89.43	88.26	88.98	86.55	-0.69%	3,116,619
Feb 2, 2026	88.08	89.63	88.04	89.60	87.15	1.81%	1,686,745
Jan 30, 2026	88.06	88.44	87.35	88.01	85.61	-0.60%	2,118,424
Jan 29, 2026	88.85	89.00	87.03	88.54	86.12	1.77%	2,084,688
Jan 28, 2026	87.06	87.38	86.39	87.00	84.62	-1.68%	1,844,228
Jan 27, 2026	87.95	88.54	87.64	88.49	86.07	4.00%	2,932,285
Jan 26, 2026	84.80	85.39	84.79	85.09	82.76	1.37%	1,268,164
Jan 23, 2026	83.73	84.08	83.40	83.94	81.65	0.23%	1,854,304
Jan 22, 2026	83.89	84.24	83.51	83.75	81.46	0.70%	1,951,318
Jan 21, 2026	82.09	83.35	81.94	83.17	80.90	0.81%	1,357,687
Jan 20, 2026	82.70	83.06	82.27	82.50	80.25	-0.04%	1,880,873
Jan 16, 2026	82.40	82.78	82.31	82.53	80.27	-0.36%	1,506,804
Jan 15, 2026	82.37	83.05	82.21	82.83	80.57	1.31%	1,690,682
Jan 14, 2026	81.94	81.94	81.35	81.76	79.53	0.29%	1,388,504
Jan 13, 2026	81.78	81.99	81.36	81.52	79.29	0.26%	1,744,433
Jan 12, 2026	81.19	81.65	80.76	81.31	79.09	1.40%	1,563,346
Jan 9, 2026	80.17	80.41	79.89	80.19	78.00	-0.37%	1,586,772
Jan 8, 2026	80.33	80.65	80.14	80.49	78.29	0.29%	1,233,142
Jan 7, 2026	81.03	81.06	80.23	80.26	78.07	-2.22%	2,044,750
Jan 6, 2026	82.78	83.03	81.99	82.08	79.84	0.98%	2,369,366
Jan 5, 2026	80.99	81.73	80.99	81.28	79.06	1.03%	2,732,170
Jan 2, 2026	80.80	80.82	80.06	80.45	78.25	2.26%	2,229,295
Dec 31, 2025	79.24	79.26	78.64	78.67	76.52	-0.77%	822,400
Dec 30, 2025	79.65	79.68	79.20	79.28	77.11	0.55%	1,416,008
Dec 29, 2025	79.12	79.26	78.75	78.85	76.70	-1.40%	996,457
Dec 26, 2025	79.60	79.97	79.58	79.97	77.78	0.49%	668,977
Dec 24, 2025	79.28	79.66	79.28	79.58	77.41	0.38%	701,143
Dec 23, 2025	78.89	79.63	78.89	79.28	77.11	0.70%	1,337,032
Dec 22, 2025	78.52	78.83	78.25	78.73	76.58	1.04%	1,432,972
Dec 19, 2025	77.77	78.37	77.77	77.92	75.79	1.51%	2,059,654
Dec 18, 2025	77.04	77.29	76.52	76.76	74.66	0.87%	2,101,834
Dec 17, 2025	77.12	77.33	76.04	76.10	74.02	1.93%	2,443,402
Dec 16, 2025	74.78	75.04	74.56	74.66	72.62	-0.82%	1,587,331
Dec 15, 2025	75.61	75.92	75.18	75.28	73.22	0.39%	1,877,253
Dec 12, 2025	75.36	75.44	74.37	74.99	72.94	-0.33%	1,684,528
Dec 11, 2025	74.47	75.34	74.44	75.24	73.18	1.57%	2,104,580
Dec 10, 2025	72.86	74.36	72.83	74.08	72.06	4.65%	2,852,198
Dec 9, 2025	71.03	71.41	70.77	70.79	68.86	-0.32%	871,812
Dec 8, 2025	70.95	71.18	70.84	71.02	69.08	0.03%	889,470
Dec 5, 2025	71.72	71.75	70.91	71.00	69.06	-0.99%	1,108,275
Dec 4, 2025	71.72	72.24	71.68	71.71	69.75	-0.42%	1,037,396
Dec 3, 2025	71.64	72.08	71.41	72.01	70.04	0.01%	1,201,197