HSBC Holdings plc (HSBC) NYSE

89.95

+4.795(+5.63%)

Updated at April 08 02:43PM

Currency In USD

HSBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	84.24	85.15	85.15	85.3	83.44	2.03M
April 06, 2026	84.62	84.64	84.64	85.15	84.35	1.23M
April 02, 2026	82.56	84.41	84.41	84.95	82.37	2.15M
April 01, 2026	84.9	85.46	85.46	86.22	84.33	4.28M
March 31, 2026	81.41	82.49	82.49	82.58	80.65	2.16M
March 30, 2026	79.71	79.35	79.35	80.41	78.98	1.7M
March 27, 2026	79.39	79.19	79.19	80.47	78.86	2.64M
March 26, 2026	80.59	79.63	79.63	81.04	79.53	1.75M
March 25, 2026	81.44	81.22	81.22	81.61	80.45	2.15M
March 24, 2026	78.24	79.27	79.27	79.79	78.06	2.55M
March 23, 2026	79.53	79.83	79.83	81	79.19	2.95M
March 20, 2026	79	76.95	76.95	79.19	76.21	3.81M
March 19, 2026	77.56	79.46	79.46	79.82	77.53	2.66M
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	79.92	83.04	81.45	2.58M
March 11, 2026	85.24	85.97	83.62	86.33	85.06	1.84M
March 10, 2026	86.6	85.84	83.49	87.28	85.48	1.89M
March 09, 2026	83.6	85.49	83.15	85.89	82.42	2.38M
March 06, 2026	83.27	84.05	81.75	84.36	82.83	2M
March 05, 2026	86.03	85.75	83.41	86.69	84.93	1.93M
March 04, 2026	86.21	87.19	84.81	87.31	85.77	1.95M
March 03, 2026	83.64	85.49	83.15	85.93	82.99	3.7M
March 02, 2026	88.59	89.73	87.28	90.39	88.56	2.71M
February 27, 2026	94.06	93.16	90.61	94.3	92.69	2.06M
February 26, 2026	93.75	94.5	91.92	94.8	93.37	2.81M
February 25, 2026	92.6	94.2	91.63	94.78	92.36	3.08M
February 24, 2026	87.1	87.88	85.48	88.07	86.69	2.01M
February 23, 2026	88.64	87.4	85.01	89.07	86.92	1.67M
February 20, 2026	87.19	88.15	85.74	88.18	86.81	2.14M
February 19, 2026	86.5	86.84	84.47	86.9	86.26	1.62M
February 18, 2026	88.2	88.1	85.69	88.56	87.76	2.3M
February 17, 2026	85.01	86.57	84.2	86.78	85.01	2.23M
February 13, 2026	84.08	85.15	82.82	85.48	83.93	6.54M
February 12, 2026	89.34	86.79	84.41	89.48	86.18	3.56M
February 11, 2026	89.69	89.4	86.95	90.08	88.72	3.33M
February 10, 2026	89.81	89.49	87.04	90.01	88.84	2.74M
February 09, 2026	89	90.72	88.24	90.81	89	2.63M
February 06, 2026	88.24	89.29	86.84	89.55	88.17	1.94M
February 05, 2026	86.72	86.87	84.49	87.87	86.29	4.06M
February 04, 2026	89.94	89.41	86.96	90.49	88.91	2.64M
February 03, 2026	88.33	88.98	86.54	89.43	88.26	3.12M
February 02, 2026	88.08	89.6	87.15	89.63	88.04	1.69M
January 30, 2026	88.06	88.01	85.6	88.44	87.35	2.12M
January 29, 2026	88.85	88.54	86.11	89	87.03	2.08M
January 28, 2026	87.06	87	84.62	87.38	86.39	1.84M
January 27, 2026	87.95	88.49	86.07	88.54	87.64	2.93M
January 26, 2026	84.8	85.09	82.76	85.39	84.79	1.27M
January 23, 2026	83.73	83.94	81.64	84.08	83.4	1.85M
January 22, 2026	83.89	83.75	81.46	84.24	83.51	1.95M
January 21, 2026	82.09	83.17	80.89	83.35	81.94	1.36M
January 20, 2026	82.7	82.5	80.24	83.06	82.27	1.88M
January 16, 2026	82.4	82.53	80.27	82.78	82.31	1.51M
January 15, 2026	82.37	82.83	80.56	83.05	82.21	1.69M
January 14, 2026	81.94	81.76	79.52	81.94	81.35	1.39M
January 13, 2026	81.78	81.52	79.29	81.99	81.36	1.74M
January 12, 2026	81.19	81.31	79.08	81.65	80.76	1.56M
January 09, 2026	80.17	80.19	77.99	80.41	79.89	1.59M