HSBC Holdings plc (HSBC) NYSE
78.57
-1.37(-1.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
78.57
-1.37(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 80.9 | 79.94 | 79.94 | 81.35 | 79.87 | 1.39M |
| March 17, 2026 | 81.38 | 80.9 | 80.9 | 81.66 | 80.82 | 1.55M |
| March 16, 2026 | 80 | 80.31 | 80.31 | 80.75 | 79.84 | 1.58M |
| March 13, 2026 | 79.61 | 78.19 | 78.19 | 80.08 | 78.04 | 2.94M |
| March 12, 2026 | 82.6 | 82.16 | 82.16 | 83.04 | 81.45 | 2.58M |
| March 11, 2026 | 85.24 | 85.97 | 85.97 | 86.33 | 85.06 | 1.84M |
| March 10, 2026 | 86.6 | 85.84 | 85.84 | 87.28 | 85.48 | 1.89M |
| March 09, 2026 | 83.6 | 85.49 | 85.49 | 85.89 | 82.42 | 2.38M |
| March 06, 2026 | 83.27 | 84.05 | 84.05 | 84.36 | 82.83 | 2M |
| March 05, 2026 | 86.03 | 85.75 | 85.75 | 86.69 | 84.93 | 1.93M |
| March 04, 2026 | 86.21 | 87.19 | 87.19 | 87.31 | 85.77 | 1.95M |
| March 03, 2026 | 83.64 | 85.49 | 85.49 | 85.93 | 82.99 | 3.7M |
| March 02, 2026 | 88.59 | 89.73 | 89.73 | 90.39 | 88.56 | 2.71M |
| February 27, 2026 | 94.06 | 93.16 | 93.16 | 94.3 | 92.69 | 2.06M |
| February 26, 2026 | 93.75 | 94.5 | 94.5 | 94.8 | 93.37 | 2.81M |
| February 25, 2026 | 92.6 | 94.2 | 94.2 | 94.78 | 92.36 | 3.08M |
| February 24, 2026 | 87.1 | 87.88 | 87.88 | 88.07 | 86.69 | 2.01M |
| February 23, 2026 | 88.64 | 87.4 | 87.4 | 89.07 | 86.92 | 1.67M |
| February 20, 2026 | 87.19 | 88.15 | 0 | 88.18 | 86.81 | 2.14M |
| February 19, 2026 | 86.5 | 86.84 | 0 | 86.9 | 86.26 | 1.62M |
| February 18, 2026 | 88.2 | 88.1 | 0 | 88.56 | 87.76 | 2.3M |
| February 17, 2026 | 85.01 | 86.57 | 0 | 86.78 | 85.01 | 2.23M |
| February 13, 2026 | 84.08 | 85.15 | 0 | 85.48 | 83.93 | 6.54M |
| February 12, 2026 | 89.34 | 86.79 | 0 | 89.48 | 86.18 | 3.56M |
| February 11, 2026 | 89.69 | 89.4 | 0 | 90.08 | 88.72 | 3.33M |
| February 10, 2026 | 89.81 | 89.49 | 0 | 90.01 | 88.84 | 2.74M |
| February 09, 2026 | 89 | 90.72 | 0 | 90.81 | 89 | 2.63M |
| February 06, 2026 | 88.24 | 89.29 | 0 | 89.55 | 88.17 | 1.94M |
| February 05, 2026 | 86.72 | 86.87 | 0 | 87.87 | 86.29 | 4.06M |
| February 04, 2026 | 89.94 | 89.41 | 0 | 90.49 | 88.91 | 2.64M |
| February 03, 2026 | 88.33 | 88.98 | 0 | 89.43 | 88.26 | 3.12M |
| February 02, 2026 | 88.08 | 89.6 | 0 | 89.63 | 88.04 | 1.69M |
| January 30, 2026 | 88.06 | 88.01 | 0 | 88.44 | 87.35 | 2.12M |
| January 29, 2026 | 88.85 | 88.54 | 0 | 89 | 87.03 | 2.08M |
| January 28, 2026 | 87.06 | 87 | 0 | 87.38 | 86.39 | 1.84M |
| January 27, 2026 | 87.95 | 88.49 | 0 | 88.54 | 87.64 | 2.93M |
| January 26, 2026 | 84.8 | 85.09 | 0 | 85.39 | 84.79 | 1.27M |
| January 23, 2026 | 83.73 | 83.94 | 0 | 84.08 | 83.4 | 1.85M |
| January 22, 2026 | 83.89 | 83.75 | 0 | 84.24 | 83.51 | 1.95M |
| January 21, 2026 | 82.09 | 83.17 | 0 | 83.35 | 81.94 | 1.36M |
| January 20, 2026 | 82.7 | 82.5 | 0 | 83.06 | 82.27 | 1.88M |
| January 16, 2026 | 82.4 | 82.53 | 0 | 82.78 | 82.31 | 1.51M |
| January 15, 2026 | 82.37 | 82.83 | 0 | 83.05 | 82.21 | 1.69M |
| January 14, 2026 | 81.94 | 81.76 | 0 | 81.94 | 81.35 | 1.39M |
| January 13, 2026 | 81.78 | 81.52 | 0 | 81.99 | 81.36 | 1.74M |
| January 12, 2026 | 81.19 | 81.31 | 0 | 81.65 | 80.76 | 1.56M |
| January 09, 2026 | 80.17 | 80.19 | 0 | 80.41 | 79.89 | 1.59M |
| January 08, 2026 | 80.33 | 80.49 | 0 | 80.65 | 80.14 | 1.23M |
| January 07, 2026 | 81.03 | 80.26 | 0 | 81.06 | 80.23 | 2.04M |
| January 06, 2026 | 82.78 | 82.08 | 0 | 83.03 | 81.99 | 2.37M |
| January 05, 2026 | 80.99 | 81.28 | 0 | 81.72 | 80.99 | 2.73M |
| January 02, 2026 | 80.8 | 80.45 | 0 | 80.82 | 80.06 | 2.23M |
| December 31, 2025 | 79.24 | 78.67 | 0 | 79.26 | 78.64 | 822,400 |
| December 30, 2025 | 79.65 | 79.28 | 0 | 79.68 | 79.2 | 1.42M |
| December 29, 2025 | 79.12 | 78.85 | 0 | 79.26 | 78.75 | 996,500 |
| December 26, 2025 | 79.6 | 79.97 | 0 | 79.97 | 79.58 | 669,000 |
| December 24, 2025 | 79.28 | 79.58 | 0 | 79.66 | 79.28 | 701,143 |
| December 23, 2025 | 78.89 | 79.28 | 0 | 79.63 | 78.89 | 1.34M |
| December 22, 2025 | 78.52 | 78.73 | 0 | 78.83 | 78.25 | 1.43M |
| December 19, 2025 | 77.77 | 77.92 | 0 | 78.36 | 77.77 | 2.06M |