HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.67	58.72	58.16	58.24	58.24	2.61%	2,288,678
May 9, 2025	56.96	57.02	56.54	56.76	56.76	0.12%	1,121,039
May 8, 2025	56.95	57.06	56.68	56.69	56.20	0.73%	1,499,140
May 7, 2025	56.51	56.92	56.21	56.28	55.79	-0.60%	1,464,302
May 6, 2025	56.75	56.96	56.62	56.62	56.13	-0.11%	1,276,307
May 5, 2025	56.65	57.24	56.40	56.68	56.19	0.30%	1,121,869
May 2, 2025	56.53	56.73	56.24	56.51	56.02	2.50%	1,436,376
May 1, 2025	55.46	55.63	54.97	55.13	54.65	-1.69%	1,583,232
Apr 30, 2025	55.41	56.15	55.13	56.08	55.59	-2.42%	3,081,130
Apr 29, 2025	57.87	58.12	57.45	57.47	56.97	2.01%	1,826,516
Apr 28, 2025	56.14	56.43	55.94	56.34	55.85	0.63%	1,579,503
Apr 25, 2025	55.74	56.13	55.70	55.99	55.50	0.52%	1,289,062
Apr 24, 2025	55.02	55.78	55.01	55.70	55.21	-0.55%	1,494,521
Apr 23, 2025	56.01	56.56	55.86	56.01	55.52	3.70%	2,939,656
Apr 22, 2025	53.54	54.13	53.47	54.01	53.54	3.65%	1,820,479
Apr 21, 2025	52.80	52.88	51.61	52.11	51.66	-0.74%	1,191,123
Apr 17, 2025	52.39	52.97	52.28	52.50	52.04	1.00%	1,700,947
Apr 16, 2025	52.24	52.59	51.76	51.98	51.53	-0.40%	2,065,497
Apr 15, 2025	51.83	52.47	51.79	52.19	51.73	2.25%	2,590,858
Apr 14, 2025	50.70	51.52	50.56	51.04	50.59	2.31%	2,928,672
Apr 11, 2025	48.78	50.13	48.65	49.89	49.45	3.46%	3,761,543
Apr 10, 2025	48.55	49.02	47.22	48.22	47.80	-2.33%	4,780,235
Apr 9, 2025	45.80	50.04	45.66	49.37	48.94	5.76%	6,000,642
Apr 8, 2025	47.90	48.41	46.13	46.68	46.27	-3.59%	5,396,504
Apr 7, 2025	47.77	49.95	47.32	48.42	48.00	-2.85%	6,474,230
Apr 4, 2025	49.72	50.20	48.96	49.84	49.41	-6.84%	5,386,747
Apr 3, 2025	53.90	54.57	53.20	53.50	53.03	-7.71%	4,184,002
Apr 2, 2025	57.16	58.03	57.14	57.97	57.46	1.24%	1,356,490
Apr 1, 2025	57.27	57.39	56.70	57.26	56.76	-0.30%	1,759,041
Mar 31, 2025	56.73	57.52	56.52	57.43	56.93	-0.59%	1,855,649
Mar 28, 2025	58.23	58.29	57.57	57.77	57.27	-0.98%	1,295,674
Mar 27, 2025	58.08	58.53	57.93	58.34	57.83	-0.02%	1,541,831
Mar 26, 2025	58.58	58.89	58.07	58.35	57.84	-0.03%	1,959,702
Mar 25, 2025	58.31	58.51	57.99	58.37	57.86	0.67%	1,806,628
Mar 24, 2025	58.17	58.29	57.82	57.98	57.47	0.26%	1,754,114
Mar 21, 2025	57.62	58.02	57.40	57.83	57.33	0.38%	2,156,625
Mar 20, 2025	57.29	57.93	57.21	57.61	57.11	-2.11%	3,291,028
Mar 19, 2025	58.75	59.11	58.48	58.85	58.34	0.29%	1,518,919
Mar 18, 2025	58.55	58.81	58.32	58.68	58.17	1.49%	2,140,281
Mar 17, 2025	57.41	58.01	57.41	57.82	57.32	1.31%	2,287,794
Mar 14, 2025	56.35	57.30	56.31	57.07	56.57	2.59%	3,599,420
Mar 13, 2025	56.03	56.16	55.49	55.63	55.14	-0.20%	2,265,515
Mar 12, 2025	55.78	55.98	55.38	55.74	55.25	0.47%	1,917,466
Mar 11, 2025	55.50	55.79	54.71	55.48	55.00	-0.45%	3,937,465
Mar 10, 2025	56.39	56.66	55.32	55.73	55.24	-3.98%	3,840,081
Mar 7, 2025	57.85	58.09	56.94	58.04	57.53	-2.54%	3,596,550
Mar 6, 2025	60.00	60.24	59.33	59.55	57.25	-3.30%	4,235,629
Mar 5, 2025	60.96	61.73	60.56	61.58	59.21	1.90%	3,607,956
Mar 4, 2025	59.72	61.88	59.20	60.43	58.10	0.17%	5,269,828
Mar 3, 2025	60.77	61.42	59.94	60.33	58.00	0.70%	3,876,500