HSBC Holdings plc - HSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	69.98	69.89	69.89	70.4	69.76	1.12M
September 23, 2025	70.57	70.2	70.2	71.04	70.15	1.45M
September 22, 2025	69.86	69.98	69.98	70.26	69.86	1.22M
September 19, 2025	69.67	69.73	69.73	69.92	69.55	944,700
September 18, 2025	69.32	69.5	69.5	69.8	69.17	1.08M
September 17, 2025	69.48	69.67	69.67	69.94	69.26	1.86M
September 16, 2025	68.97	68.95	68.95	69.14	68.66	1.48M
September 15, 2025	69.27	69.45	69.45	69.48	69.05	1.02M
September 12, 2025	68.68	68.65	68.65	69.06	68.59	1.14M
September 11, 2025	68.39	69.16	69.16	69.32	68.38	1.89M
September 10, 2025	67.51	68.37	68.37	68.55	67.51	3.49M
September 09, 2025	65.85	66.53	66.53	66.65	65.85	1.07M
September 08, 2025	65.73	66.03	66.03	66.12	65.58	923,114
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

HSBC Holdings plc (HSBC) NYSE