HSBC Holdings plc - HSBA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,177.4	1,175.4	1,175.4	1,179.24	1,171	6.7M
December 23, 2025	1,165	1,175.2	1,175.2	1,178.4	1,162.4	13.54M
December 22, 2025	1,162.2	1,167.2	1,167.2	1,171.8	1,159.2	11.37M
December 19, 2025	1,151.6	1,167	1,167	1,167	1,147	56.35M
December 18, 2025	1,139.6	1,150.4	1,150.4	1,150.4	1,133.8	28.05M
December 17, 2025	1,133.6	1,141.8	1,141.8	1,159.7	1,124.6	30.2M
December 16, 2025	1,115.6	1,111.8	1,111.8	1,122	1,106.4	18.25M
December 15, 2025	1,117.4	1,124.8	1,124.8	1,128.8	1,116.8	13.94M
December 12, 2025	1,128.2	1,111.8	1,111.8	1,134.6	1,108.2	15.17M
December 11, 2025	1,097	1,111.4	1,111.4	1,111.6	1,095.4	6.46M
December 10, 2025	1,083	1,102.2	1,102.2	1,105.6	1,068	37.73M
December 09, 2025	1,058.4	1,068	1,068	1,068.2	1,056	13.73M
December 08, 2025	1,049.8	1,064.6	1,064.6	1,065.75	1,049.2	14.09M
December 05, 2025	1,075.8	1,062	1,062	1,076.4	1,062	10.35M
December 04, 2025	1,076.2	1,074.4	1,074.4	1,077.8	1,067.8	12.38M
December 03, 2025	1,082.2	1,070.2	1,070.2	1,083.2	1,069.4	13.49M
December 02, 2025	1,080.6	1,087.8	1,087.8	1,090.2	1,078.4	5.41M
December 01, 2025	1,074.4	1,079.6	1,079.6	1,080.8	1,067.4	15.36M
November 28, 2025	1,064	1,070.2	1,070.2	1,074	1,061.4	11.34M
November 27, 2025	1,061	1,065	1,065	1,066.4	1,059	22.06M
November 26, 2025	1,047.8	1,064.4	1,063.9	1,066.2	1,047.8	26.92M
November 25, 2025	1,049.6	1,050.6	1,050.6	1,055.2	1,040.8	12.72M
November 24, 2025	1,051.6	1,048	1,048	1,058.4	1,043.6	46.4M
November 21, 2025	1,031.4	1,041.4	1,041.4	1,041.4	1,027.8	16.9M
November 20, 2025	1,060.4	1,044.4	1,044.4	1,061.01	1,041.4	18.61M
November 19, 2025	1,055.2	1,047.6	1,047.6	1,055.6	1,045	23.03M
November 18, 2025	1,069.4	1,056	1,056	1,074.8	1,044.1	30.84M
November 17, 2025	1,093	1,093.4	1,093.4	1,104.2	1,089.4	19.46M
November 14, 2025	1,105.2	1,104.4	1,104.4	1,108.6	1,087.8	11.41M
November 13, 2025	1,120	1,120	1,120	1,126.2	1,115.4	13.5M
November 12, 2025	1,111	1,117.4	1,117.4	1,119.6	1,107.6	22.56M
November 11, 2025	1,098.8	1,099.4	1,099.4	1,102.6	1,093.6	50.2M
November 10, 2025	1,087	1,089	1,089	1,090	1,077.4	29.37M
November 07, 2025	1,082.2	1,070.8	1,070.8	1,087.2	1,067.4	11.75M
November 06, 2025	1,091.4	1,088.8	1,088.8	1,099.4	1,085.8	18.8M
November 05, 2025	1,068.2	1,085.8	1,078.13	1,087.8	1,066.4	67.26M
November 04, 2025	1,065.8	1,075	1,067.41	1,075	1,051	18.61M
November 03, 2025	1,060.2	1,069	1,061.45	1,071.07	1,060.2	31.61M
October 31, 2025	1,058.8	1,063.4	1,063.4	1,063.4	1,053.2	19.77M
October 30, 2025	1,059	1,069.8	1,069.8	1,073.08	1,054.4	57.2M
October 29, 2025	1,057.4	1,073.4	1,073.4	1,073.4	1,056.2	29.34M
October 28, 2025	1,032.6	1,050.2	1,050.2	1,050.8	1,025.4	39.66M
October 27, 2025	979.9	1,004	1,004	1,004.6	979.8	20.14M
October 24, 2025	999.1	1,004.4	1,004.4	1,005	989.7	6M
October 23, 2025	990.7	992.8	992.8	998.2	987.2	8.25M
October 22, 2025	988.8	991.1	991.1	996.64	986.8	34.91M
October 21, 2025	990.2	985	985	991.5	982.7	20.78M
October 20, 2025	988	969.8	969.8	988	963.9	28.09M
October 17, 2025	974	964.3	964.3	979	959.29	34.44M
October 16, 2025	983.9	989.1	989.1	992.35	983.4	19.84M
October 15, 2025	998	988.7	988.7	1,002	988.7	19.03M
October 14, 2025	987.9	996.2	996.2	999.3	979	16.88M
October 13, 2025	986.7	992.1	992.1	995.9	984	41.58M
October 10, 2025	992	993.9	993.9	1,008.4	991.5	23.83M
October 09, 2025	999.9	1,008.6	1,008.6	1,025	990.4	47.25M
October 08, 2025	1,050.6	1,066	1,066	1,067.4	1,049.8	13.58M
October 07, 2025	1,053.8	1,050	1,050	1,059.4	1,047.2	10.31M
October 06, 2025	1,064	1,057	1,057	1,067.8	1,054.8	13.16M
October 03, 2025	1,048.8	1,061.8	1,061.8	1,064.4	1,048.8	7.23M
October 02, 2025	1,055	1,043.6	1,043.6	1,059.8	1,043.6	10.59M

HSBC Holdings plc (HSBA.L) LSE