HSBC Holdings plc - HBC1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.74	14.84	14.84	14.88	14.74	90,604
February 19, 2026	14.92	14.68	14.68	14.94	14.64	298,775
February 18, 2026	14.68	14.92	14.92	15	14.68	298,019
February 17, 2026	14.38	14.6	14.6	14.6	14.36	31,564
February 16, 2026	14.54	14.44	14.44	14.6	14.44	82,663
February 13, 2026	14.68	14.3	14.3	14.7	14.04	248,816
February 12, 2026	15.08	14.58	14.58	15.2	14.58	139,273
February 11, 2026	15.08	15.04	15.04	15.16	14.88	68,647
February 10, 2026	15.1	15.04	15.04	15.12	14.98	27,054
February 09, 2026	15.04	15.2	15.2	15.2	14.88	65,610
February 06, 2026	14.72	15.08	15.08	15.1	14.72	51,119
February 05, 2026	15.04	14.74	14.74	15.14	14.64	68,488
February 04, 2026	15.1	15.16	15.16	15.3	15	84,875
February 03, 2026	15.12	15.12	15.12	15.12	14.98	47,311
February 02, 2026	14.58	15.08	15.08	15.08	14.58	92,510
January 30, 2026	14.7	14.82	14.82	14.84	14.7	32,320
January 29, 2026	14.68	14.64	14.64	14.86	14.58	67,041
January 28, 2026	14.72	14.54	14.54	14.72	14.46	80,125
January 27, 2026	14.6	14.68	14.68	14.8	14.58	55,413
January 26, 2026	14.24	14.36	14.36	14.36	14.24	56,128
January 23, 2026	14.24	14.24	14.24	14.32	14.2	90,235
January 22, 2026	14.28	14.3	14.3	14.38	14.24	92,947
January 21, 2026	14.08	14.14	14.14	14.14	13.9	64,660
January 20, 2026	14.12	14.12	14.12	14.18	14	55,129
January 19, 2026	14.06	14.26	14.26	14.3	14.06	45,533
January 16, 2026	14.24	14.24	14.24	14.32	14.16	66,778
January 15, 2026	14.2	14.28	14.28	14.32	14.14	24,368
January 14, 2026	14.02	13.92	13.92	14.12	13.92	56,037
January 13, 2026	13.94	14.02	14.02	14.06	13.94	38,525
January 12, 2026	13.66	13.9	13.9	13.98	13.66	47,931
January 09, 2026	13.8	13.78	13.78	13.82	13.7	43,591
January 08, 2026	13.72	13.86	13.86	13.86	13.7	134,839
January 07, 2026	14.02	13.76	13.76	14.02	13.76	169,278
January 06, 2026	14.08	14.1	14.1	14.18	14.04	69,168
January 05, 2026	13.74	13.92	13.92	13.96	13.74	78,841
January 02, 2026	13.58	13.72	13.72	13.8	13.58	44,105
December 30, 2025	13.46	13.54	13.54	13.56	13.46	13,910
December 29, 2025	13.36	13.38	13.38	13.5	13.36	39,525
December 23, 2025	13.4	13.46	13.46	13.52	13.36	75,170
December 22, 2025	13.34	13.4	13.4	13.44	13.32	164,746
December 19, 2025	13.14	13.34	13.34	13.34	13.14	66,367
December 18, 2025	13.06	13.16	13.16	13.18	12.98	59,792
December 17, 2025	13	13.06	13.06	13.24	13	147,146
December 16, 2025	12.78	12.74	12.74	12.82	12.64	177,504
December 15, 2025	12.84	12.84	12.84	12.88	12.78	147,993
December 12, 2025	12.88	12.72	12.72	12.98	12.66	118,398
December 11, 2025	12.56	12.76	12.76	12.76	12.56	370,378
December 10, 2025	12.36	12.66	12.66	12.68	12.32	63,210
December 09, 2025	12.16	12.24	12.24	12.24	12.14	54,135
December 08, 2025	12.06	12.26	12.26	12.26	12.06	65,646
December 05, 2025	12.28	12.2	12.2	12.38	12.2	556,624
December 04, 2025	12.32	12.36	12.36	12.4	12.26	21,004
December 03, 2025	12.34	12.32	12.32	12.36	12.26	46,325
December 02, 2025	12.3	12.4	12.4	12.44	12.3	108,049
December 01, 2025	12.22	12.44	12.44	12.44	12.22	188,595
November 28, 2025	12.2	12.26	12.26	12.3	12.2	64,024
November 27, 2025	12.14	12.2	12.2	12.22	12.14	20,605
November 26, 2025	11.98	12.2	12.2	12.22	11.98	108,932
November 25, 2025	12.04	12.02	12.02	12.06	11.92	27,629
November 24, 2025	12	11.94	11.94	12.04	11.92	29,675

HSBC Holdings plc (HBC1.DE) XETRA