HSBC Holdings plc - HSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.19	88.15	88.15	88.18	86.81	2.05M
February 19, 2026	86.5	86.84	86.84	86.9	86.26	1.62M
February 18, 2026	88.2	88.1	88.1	88.56	87.76	2.3M
February 17, 2026	85.01	86.57	86.57	86.78	85.01	2.23M
February 13, 2026	84.08	85.15	85.15	85.48	83.93	6.54M
February 12, 2026	89.34	86.79	86.79	89.48	86.18	3.56M
February 11, 2026	89.69	89.4	89.4	90.08	88.72	3.33M
February 10, 2026	89.81	89.49	89.49	90.01	88.84	2.74M
February 09, 2026	89	90.72	90.72	90.81	89	2.63M
February 06, 2026	88.24	89.29	89.29	89.55	88.17	1.94M
February 05, 2026	86.72	86.89	86.89	87.87	86.29	3.97M
February 04, 2026	89.94	89.41	89.41	90.49	88.91	2.64M
February 03, 2026	88.33	88.98	88.98	89.43	88.26	3.12M
February 02, 2026	88.08	89.6	89.6	89.63	88.04	1.69M
January 30, 2026	88.06	88.01	88.01	88.44	87.35	2.12M
January 29, 2026	88.85	88.54	88.54	89	87.03	2.08M
January 28, 2026	87.06	87	87	87.38	86.39	1.84M
January 27, 2026	87.95	88.49	88.49	88.54	87.64	2.93M
January 26, 2026	84.8	85.09	85.09	85.39	84.79	1.27M
January 23, 2026	83.73	83.94	83.94	84.08	83.4	1.85M
January 22, 2026	83.89	83.75	83.75	84.24	83.51	1.95M
January 21, 2026	82.09	83.17	83.17	83.35	81.94	1.36M
January 20, 2026	82.7	82.5	82.5	83.06	82.27	1.88M
January 16, 2026	82.4	82.53	82.53	82.78	82.31	1.51M
January 15, 2026	82.37	82.83	82.83	83.05	82.21	1.69M
January 14, 2026	81.94	81.76	81.76	81.94	81.35	1.39M
January 13, 2026	81.78	81.52	81.52	81.99	81.36	1.74M
January 12, 2026	81.19	81.31	81.31	81.65	80.76	1.56M
January 09, 2026	80.17	80.19	80.19	80.41	79.89	1.59M
January 08, 2026	80.33	80.49	80.49	80.65	80.14	1.23M
January 07, 2026	81.03	80.26	80.26	81.06	80.23	2.04M
January 06, 2026	82.78	82.08	82.08	83.03	81.99	2.37M
January 05, 2026	80.99	81.28	81.28	81.72	80.99	2.73M
January 02, 2026	80.8	80.45	80.45	80.82	80.06	2.23M
December 31, 2025	79.24	78.67	78.67	79.26	78.64	822,400
December 30, 2025	79.65	79.28	79.28	79.68	79.2	1.42M
December 29, 2025	79.12	78.85	78.85	79.26	78.75	996,500
December 26, 2025	79.6	79.97	79.97	79.97	79.58	668,977
December 24, 2025	79.28	79.58	79.58	79.66	79.28	701,143
December 23, 2025	78.89	79.28	79.28	79.63	78.89	1.34M
December 22, 2025	78.52	78.73	78.73	78.83	78.25	1.43M
December 19, 2025	77.77	77.92	77.92	78.36	77.77	2.06M
December 18, 2025	77.04	76.76	76.76	77.29	76.52	2.1M
December 17, 2025	77.12	76.1	76.1	77.33	76.04	2.44M
December 16, 2025	74.78	74.66	74.66	75.04	74.56	1.59M
December 15, 2025	75.61	75.28	75.28	75.92	75.18	1.88M
December 12, 2025	75.36	74.99	74.99	75.44	74.37	1.68M
December 11, 2025	74.47	75.24	75.24	75.34	74.44	2.1M
December 10, 2025	72.86	74.08	74.08	74.36	72.83	2.85M
December 09, 2025	71.03	70.79	70.79	71.41	70.77	871,812
December 08, 2025	70.95	71.02	71.02	71.18	70.84	889,500
December 05, 2025	71.72	71	71	71.75	70.91	1.11M
December 04, 2025	71.72	71.71	71.71	72.24	71.68	1.04M
December 03, 2025	71.64	72.01	72.01	72.08	71.41	1.2M
December 02, 2025	71.94	72	72	72.21	71.82	1.53M
December 01, 2025	71.62	71.38	71.38	71.86	71.36	1.21M
November 28, 2025	71.04	71.16	71.16	71.33	70.91	617,238
November 26, 2025	70.36	70.58	70.58	70.8	70.35	1.41M
November 25, 2025	69.45	69.51	69.51	69.72	69.12	1.39M
November 24, 2025	68.91	68.95	68.95	69.21	68.69	1.53M

HSBC Holdings plc (HSBC) NYSE