HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.70	12.70	11.92	12.11	12.11	2.57%	1,663
Jun 26, 2025	12.14	12.14	11.79	11.81	11.81	-3.07%	3,683
Jun 25, 2025	11.86	12.19	11.60	12.18	12.18	0.91%	55,707
Jun 24, 2025	11.88	12.10	11.63	12.07	12.07	4.27%	10,513
Jun 23, 2025	11.46	11.80	11.46	11.58	11.58	-	13,617
Jun 20, 2025	11.76	11.78	11.50	11.58	11.58	-2.44%	3,958
Jun 18, 2025	11.87	11.87	11.87	11.87	11.87	1.72%	340
Jun 17, 2025	11.90	11.90	11.67	11.67	11.67	1.26%	3,234
Jun 16, 2025	11.75	11.99	11.52	11.52	11.52	-2.29%	3,816
Jun 13, 2025	12.00	12.00	11.60	11.79	11.79	0.60%	4,605
Jun 12, 2025	11.65	12.06	11.65	11.72	11.72	1.91%	7,293
Jun 11, 2025	11.61	11.92	11.50	11.50	11.50	-3.51%	6,484
Jun 10, 2025	11.52	12.02	11.52	11.92	11.92	-1.18%	4,916
Jun 9, 2025	11.99	12.06	11.99	12.06	12.06	3.52%	76,436
Jun 6, 2025	11.71	11.96	11.65	11.65	11.65	-2.43%	10,696
Jun 5, 2025	11.80	11.94	11.80	11.94	11.94	2.84%	12,876
Jun 4, 2025	11.92	11.92	11.61	11.61	11.61	-1.61%	7,136
Jun 3, 2025	11.42	11.80	11.42	11.80	11.80	1.16%	1,676
Jun 2, 2025	11.96	11.96	11.67	11.67	11.67	-0.72%	1,941
May 30, 2025	11.75	11.75	11.75	11.75	11.75	-	7,042
May 29, 2025	11.35	11.80	11.35	11.75	11.75	1.64%	32,890
May 28, 2025	11.75	11.75	11.56	11.56	11.56	-2.07%	9,356
May 27, 2025	11.90	11.90	11.37	11.80	11.80	0.91%	7,026
May 23, 2025	11.81	11.81	11.33	11.70	11.70	-0.02%	2,109
May 22, 2025	11.30	11.82	11.30	11.70	11.70	0.13%	14,514
May 21, 2025	11.75	11.94	11.69	11.69	11.69	-1.81%	10,883
May 20, 2025	11.39	11.90	11.39	11.90	11.90	2.63%	4,296
May 19, 2025	11.75	11.79	11.60	11.60	11.60	-1.32%	10,230
May 16, 2025	11.54	11.75	11.47	11.75	11.75	-	8,737
May 15, 2025	11.75	11.75	11.75	11.75	11.75	0.17%	1,337,019
May 14, 2025	11.71	11.73	11.71	11.73	11.73	1.38%	1,909
May 13, 2025	11.66	11.66	11.44	11.57	11.57	1.00%	48,128
May 12, 2025	11.50	11.60	11.20	11.46	11.46	1.37%	42,057
May 9, 2025	11.32	11.32	11.10	11.30	11.30	4.82%	28,727
May 8, 2025	10.65	10.82	10.65	10.78	10.78	-4.60%	2,425
May 7, 2025	11.40	11.40	11.24	11.30	11.30	5.41%	3,178
May 6, 2025	11.38	11.38	10.72	10.72	10.63	-4.67%	27,154
May 5, 2025	11.00	11.25	11.00	11.25	11.15	0.22%	11,649
May 2, 2025	11.25	11.25	10.95	11.22	11.12	-0.13%	21,592
May 1, 2025	10.90	11.24	10.90	11.24	11.14	1.61%	6,542
Apr 30, 2025	11.25	11.25	10.95	11.06	10.96	-4.10%	7,257
Apr 29, 2025	11.05	11.59	10.91	11.53	11.43	3.84%	62,045
Apr 28, 2025	11.14	11.23	10.94	11.10	11.01	1.87%	10,141
Apr 25, 2025	11.00	11.12	10.90	10.90	10.80	-0.91%	137,131
Apr 24, 2025	10.85	11.08	10.75	11.00	10.90	-2.05%	35,449
Apr 23, 2025	11.00	11.49	10.98	11.23	11.13	6.14%	19,344
Apr 22, 2025	10.73	10.75	10.27	10.58	10.49	8.65%	12,158
Apr 21, 2025	10.17	10.18	9.74	9.74	9.65	-7.21%	3,155
Apr 17, 2025	10.15	10.70	10.15	10.50	10.40	-1.12%	4,174
Apr 16, 2025	10.61	10.61	10.61	10.61	10.52	2.75%	3,747