HSBC Holdings plc - HSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	66.29	65.61	65.61	66.37	65.25	1.36M
September 04, 2025	64.66	65.08	65.08	65.24	64.64	1.05M
September 03, 2025	64.42	64.73	64.73	64.78	64.4	1.78M
September 02, 2025	63.81	64.08	64.08	64.13	63.55	1.12M
August 29, 2025	64.23	64.47	64.47	64.5	64.2	991,863
August 28, 2025	64.72	64.82	64.82	64.99	64.56	819,700
August 27, 2025	64.32	64.6	64.6	64.71	64.28	1.04M
August 26, 2025	64.96	65.49	65.49	65.49	64.77	1.11M
August 25, 2025	65.67	65.22	65.22	65.94	65.18	637,861
August 22, 2025	65.45	65.68	65.68	66.05	65.43	1.23M
August 21, 2025	65.11	65.26	65.26	65.41	65.05	973,051
August 20, 2025	64.97	65.36	65.36	65.49	64.74	1.61M
August 19, 2025	64.3	63.84	63.84	64.43	63.8	1.04M
August 18, 2025	63.57	63.93	63.93	63.96	63.51	1.09M
August 15, 2025	64.71	63.87	63.87	64.79	63.77	1.69M
August 14, 2025	65.24	65.77	65.27	65.77	65.19	1.48M
August 13, 2025	65.25	64.97	64.48	65.34	64.89	1.34M
August 12, 2025	64.65	64.97	64.48	65.11	64.62	1.56M
August 11, 2025	63.89	64.2	63.72	64.25	63.78	1.29M
August 08, 2025	63.1	63.71	63.23	63.91	62.9	1.36M
August 07, 2025	63.27	62.95	62.48	63.3	62.73	1.18M
August 06, 2025	62.53	62.69	62.22	62.77	62.43	868,606
August 05, 2025	62.11	62.03	61.56	62.26	61.57	1.14M
August 04, 2025	61.7	61.79	61.79	61.9	61.56	1.13M
August 01, 2025	61.14	61.37	61.37	61.48	60.61	1.76M
July 31, 2025	61.34	61.3	61.3	61.53	61.04	1.64M
July 30, 2025	62.98	61.48	61.48	63.05	61.17	3.81M
July 29, 2025	65.22	65.06	65.06	65.37	64.9	1.69M
July 28, 2025	64.84	64.48	64.48	64.87	64.33	1.36M
July 25, 2025	64.67	64.92	64.92	64.94	64.44	1.31M
July 24, 2025	65.56	64.98	64.98	65.75	64.98	1.74M
July 23, 2025	64.44	65.13	65.13	65.22	64.41	1.96M
July 22, 2025	63.86	64.06	64.06	64.28	63.61	1.47M
July 21, 2025	63.3	63.6	63.6	63.97	63.23	1.45M
July 18, 2025	63.07	62.82	62.82	63.16	62.74	1.58M
July 17, 2025	62.38	63.25	63.25	63.28	62.35	1.25M
July 16, 2025	62.33	62.54	62.54	62.6	62.04	2.17M
July 15, 2025	62.29	61.82	61.82	62.35	61.75	1.35M
July 14, 2025	62.21	62.51	62.51	62.54	62.16	1.08M
July 11, 2025	61.62	61.71	61.71	61.88	61.46	1.22M
July 10, 2025	62.33	62.78	62.78	62.87	62.3	1.45M
July 09, 2025	61.98	62.07	62.07	62.09	61.76	1.35M
July 08, 2025	61.3	61.57	61.57	61.65	60.94	1.44M
July 07, 2025	61.16	60.93	60.93	61.39	60.65	1.36M
July 03, 2025	60.57	60.67	60.67	60.79	60.52	833,049
July 02, 2025	60.59	60.65	60.65	60.66	60.16	2.22M
July 01, 2025	60.14	60.27	60.27	60.41	59.92	1.15M
June 30, 2025	60.51	60.79	60.79	60.94	60.43	1.13M
June 27, 2025	61.09	60.82	60.82	61.09	60.53	1.06M
June 26, 2025	60.71	60.48	60.48	60.83	60.46	1.45M
June 25, 2025	60.76	61.09	61.09	61.15	60.67	1.6M
June 24, 2025	60.4	60.72	60.72	60.84	60.26	2.09M
June 23, 2025	58.27	58.93	58.93	59.03	58.14	2.54M
June 20, 2025	59.3	58.43	58.43	59.35	58.39	1.54M
June 18, 2025	58.94	59.19	59.19	59.43	58.83	1.43M
June 17, 2025	59.1	58.52	58.52	59.22	58.48	1.84M
June 16, 2025	59.81	59.6	59.6	60.11	59.55	1.57M
June 13, 2025	59.03	59.18	59.18	59.5	58.88	2.05M
June 12, 2025	59.85	60.17	60.17	60.19	59.67	1.2M
June 11, 2025	59.7	59.42	59.42	59.81	59.35	1.18M

HSBC Holdings plc (HSBC) NYSE