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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,283.6	1,290	1,290	1,297.8	1,279.24	14.94M
February 19, 2026	1,306.8	1,281.6	1,281.6	1,307	1,277.4	13.45M
February 18, 2026	1,273.6	1,297.8	1,297.8	1,304.08	1,272.8	13.92M
February 17, 2026	1,247.4	1,270.2	1,270.2	1,270.2	1,242.6	9.71M
February 16, 2026	1,253	1,251.2	1,251.2	1,264.8	1,249.88	17.07M
February 13, 2026	1,270.6	1,238.6	1,238.6	1,278.6	1,221.8	22.41M
February 12, 2026	1,312.4	1,266.6	1,266.6	1,322.6	1,266.6	16.86M
February 11, 2026	1,306.6	1,308.4	1,308.4	1,316.6	1,290.2	8.93M
February 10, 2026	1,315	1,306	1,306	1,318	1,298.6	14.38M
February 09, 2026	1,313.4	1,318.8	1,318.8	1,318.8	1,293.41	20.32M
February 06, 2026	1,276.2	1,305.8	1,305.8	1,307	1,274.85	15.81M
February 05, 2026	1,302	1,277.6	1,277.6	1,312.6	1,271.65	20.98M
February 04, 2026	1,301	1,307.6	1,307.6	1,320.4	1,291	20.47M
February 03, 2026	1,306.4	1,301	1,301	1,309	1,288	20.74M
February 02, 2026	1,261.4	1,305	1,305	1,305	1,259.8	29.05M
January 30, 2026	1,273.2	1,285.4	1,285.4	1,285.6	1,271.4	20.34M
January 29, 2026	1,274.6	1,270	1,270	1,286.2	1,262.6	24.27M
January 28, 2026	1,277.8	1,258.6	1,258.6	1,280.4	1,255.4	27.19M
January 27, 2026	1,270	1,277.2	1,277.2	1,283.6	1,256	20.27M
January 26, 2026	1,232.2	1,242.2	1,242.2	1,244	1,231.4	46.97M
January 23, 2026	1,239	1,231	1,231	1,243.8	1,229.4	15.26M
January 22, 2026	1,240	1,244.2	1,244.2	1,254	1,236.72	12.61M
January 21, 2026	1,227.4	1,229.6	1,229.6	1,232.2	1,213.2	7.34M
January 20, 2026	1,224	1,229	1,229	1,232.8	1,216.6	8.9M
January 19, 2026	1,214.6	1,238.8	1,238.8	1,240	1,213.2	20.05M
January 16, 2026	1,229.4	1,232	1,232	1,240	1,226.6	28.64M
January 15, 2026	1,229.4	1,236.8	1,236.8	1,240.2	1,220.6	21.75M
January 14, 2026	1,211	1,213	1,213	1,221.2	1,209.8	13.63M
January 13, 2026	1,205	1,212.8	1,212.8	1,216.2	1,203.4	31.22M
January 12, 2026	1,182.8	1,202.4	1,202.4	1,210.8	1,180.6	9.17M
January 09, 2026	1,189.6	1,194.2	1,194.2	1,197.8	1,188.4	10.41M
January 08, 2026	1,187.6	1,195.4	1,195.4	1,196.8	1,183.2	15.28M
January 07, 2026	1,214.8	1,190.8	1,190.8	1,216	1,190.8	12.9M
January 06, 2026	1,219.6	1,217.4	1,217.4	1,227.2	1,212	24.07M
January 05, 2026	1,198	1,207.2	1,207.2	1,209.6	1,193.8	23.45M
January 02, 2026	1,185.6	1,191.8	1,191.8	1,200	1,180.8	11.86M
December 31, 2025	1,168.6	1,173.8	1,173.8	1,176.6	1,168.4	4.15M
December 30, 2025	1,171.6	1,175.6	1,175.6	1,181.2	1,168	11.41M
December 29, 2025	1,163.6	1,166	1,166	1,174.8	1,163.2	11.81M
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

HSBC Holdings plc (HSBA.L) LSE