HSBC Holdings plc - HSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.32	68.96	68.96	68.99	67.77	2.7M
November 20, 2025	69.16	67.56	67.56	69.32	67.56	3.34M
November 19, 2025	69.15	69.14	69.14	69.49	68.77	1.96M
November 18, 2025	69.37	69.59	69.59	70.19	68.94	3M
November 17, 2025	72.25	71.22	71.22	72.32	71.02	2.81M
November 14, 2025	72.28	72.56	72.56	72.93	72.03	1.79M
November 13, 2025	73.85	73.16	73.16	74.17	73.12	2.23M
November 12, 2025	73.17	73.49	73.49	73.66	73.11	1.74M
November 11, 2025	72.26	72.53	72.53	72.82	72.23	1.95M
November 10, 2025	71.57	72.04	72.04	72.41	71.5	1.67M
November 07, 2025	70.71	71.27	71.27	71.33	70.27	1.31M
November 06, 2025	72.11	72.01	71.51	72.34	71.73	1.79M
November 05, 2025	70.55	70.92	70.43	71.32	70.44	1.66M
November 04, 2025	69.53	69.85	69.37	70.33	69.46	1.39M
November 03, 2025	70.16	70.46	70.46	70.48	70.03	1.3M
October 31, 2025	69.6	70.07	70.07	70.14	69.3	1.64M
October 30, 2025	69.8	70.37	70.37	70.64	69.8	2.24M
October 29, 2025	70.25	70.49	70.49	71.24	70.16	2.47M
October 28, 2025	69.23	70.04	70.04	70.53	69.2	3.08M
October 27, 2025	66.76	67.2	67.2	67.27	66.59	2.02M
October 24, 2025	66.56	67	67	67.11	66.46	1.22M
October 23, 2025	66.83	66.26	66.26	66.95	66.23	1.04M
October 22, 2025	66.49	66.45	66.45	66.75	66.05	1.34M
October 21, 2025	66.52	66.03	66.03	66.66	66.02	1.54M
October 20, 2025	65.32	65.67	65.67	65.83	65.18	1.81M
October 17, 2025	65.7	65.86	65.86	65.88	64.65	2.25M
October 16, 2025	66.73	66.1	66.1	66.85	65.96	1.59M
October 15, 2025	66.64	66.41	66.41	66.85	66.11	2.01M
October 14, 2025	66.53	66.84	66.84	67.31	66.41	1.64M
October 13, 2025	66.13	66.46	66.46	66.7	66.13	1.73M
October 10, 2025	66.8	65.92	65.92	67.38	65.87	3.08M
October 09, 2025	68.16	67.33	67.33	68.49	67.09	3.28M
October 08, 2025	71.85	71.5	71.5	71.92	71.41	1.11M
October 07, 2025	71.08	70.71	70.71	71.23	70.64	984,288
October 06, 2025	71.85	71.49	71.49	72.1	71.36	982,600
October 03, 2025	71.74	72.21	72.21	72.21	71.68	943,271
October 02, 2025	71.1	70.83	70.83	71.15	70.26	975,400
October 01, 2025	71.5	71.36	71.36	71.58	71.07	1.28M
September 30, 2025	70.66	70.98	70.98	71.06	70.43	1.57M
September 29, 2025	70.72	70.47	70.47	70.84	70.15	1.32M
September 26, 2025	69.91	69.82	69.82	70.21	69.78	2.04M
September 25, 2025	68.78	68.93	68.93	69.16	68.62	1.58M

HSBC Holdings plc (HSBC) NYSE