HSBC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	65.25	65.34	64.89	64.97	64.97	-	1,339,937
Aug 12, 2025	64.65	65.11	64.62	64.97	64.97	1.20%	1,558,276
Aug 11, 2025	63.89	64.25	63.78	64.20	64.20	0.77%	1,288,690
Aug 8, 2025	63.10	63.91	62.90	63.71	63.71	1.21%	1,363,281
Aug 7, 2025	63.27	63.30	62.73	62.95	62.95	0.41%	1,184,094
Aug 6, 2025	62.53	62.77	62.43	62.69	62.69	1.06%	868,606
Aug 5, 2025	62.11	62.26	61.57	62.03	62.03	0.39%	1,144,439
Aug 4, 2025	61.70	61.90	61.56	61.79	61.79	0.68%	1,125,342
Aug 1, 2025	61.14	61.48	60.61	61.37	61.37	0.11%	1,758,761
Jul 31, 2025	61.34	61.53	61.04	61.30	61.30	-0.29%	1,642,382
Jul 30, 2025	62.98	63.05	61.17	61.48	61.48	-5.50%	3,806,488
Jul 29, 2025	65.22	65.37	64.90	65.06	65.06	0.90%	1,690,432
Jul 28, 2025	64.84	64.87	64.34	64.48	64.48	-0.68%	1,363,433
Jul 25, 2025	64.67	64.94	64.44	64.92	64.92	-0.09%	1,305,168
Jul 24, 2025	65.56	65.75	64.98	64.98	64.98	-0.23%	1,741,198
Jul 23, 2025	64.44	65.22	64.41	65.13	65.13	1.67%	1,956,896
Jul 22, 2025	63.86	64.28	63.61	64.06	64.06	0.72%	1,472,467
Jul 21, 2025	63.30	63.97	63.23	63.60	63.60	1.24%	1,454,320
Jul 18, 2025	63.07	63.16	62.74	62.82	62.82	-0.68%	1,585,119
Jul 17, 2025	62.38	63.28	62.35	63.25	63.25	1.14%	1,247,334
Jul 16, 2025	62.33	62.60	62.04	62.54	62.54	1.16%	2,167,879
Jul 15, 2025	62.29	62.35	61.75	61.82	61.82	-1.10%	1,346,435
Jul 14, 2025	62.21	62.54	62.16	62.51	62.51	1.30%	1,078,386
Jul 11, 2025	61.62	61.88	61.46	61.71	61.71	-1.70%	1,217,209
Jul 10, 2025	62.33	62.87	62.30	62.78	62.78	1.14%	1,454,409
Jul 9, 2025	61.98	62.09	61.76	62.07	62.07	0.81%	1,353,987
Jul 8, 2025	61.30	61.65	60.94	61.57	61.57	1.05%	1,437,141
Jul 7, 2025	61.16	61.39	60.65	60.93	60.93	0.43%	1,360,865
Jul 3, 2025	60.57	60.79	60.52	60.67	60.67	0.03%	833,049
Jul 2, 2025	60.59	60.66	60.16	60.65	60.65	0.63%	2,066,162
Jul 1, 2025	60.14	60.41	59.92	60.27	60.27	-0.86%	1,151,717
Jun 30, 2025	60.51	60.94	60.43	60.79	60.79	-0.05%	1,132,455
Jun 27, 2025	61.09	61.09	60.53	60.82	60.82	0.56%	1,061,672
Jun 26, 2025	60.71	60.83	60.46	60.48	60.48	-1.00%	1,449,503
Jun 25, 2025	60.76	61.15	60.67	61.09	61.09	0.61%	1,597,077
Jun 24, 2025	60.40	60.84	60.26	60.72	60.72	3.04%	2,085,479
Jun 23, 2025	58.27	59.03	58.14	58.93	58.93	0.86%	2,540,875
Jun 20, 2025	59.30	59.35	58.39	58.43	58.43	-1.28%	1,540,928
Jun 18, 2025	58.94	59.43	58.83	59.19	59.19	1.14%	1,433,558
Jun 17, 2025	59.10	59.22	58.48	58.52	58.52	-1.81%	1,842,938
Jun 16, 2025	59.81	60.11	59.55	59.60	59.60	0.71%	1,566,024
Jun 13, 2025	59.03	59.50	58.88	59.18	59.18	-1.65%	2,049,586
Jun 12, 2025	59.85	60.19	59.67	60.17	60.17	1.26%	1,200,863
Jun 11, 2025	59.70	59.81	59.35	59.42	59.42	-0.24%	1,184,386
Jun 10, 2025	59.80	59.88	59.50	59.56	59.56	-1.23%	1,224,685
Jun 9, 2025	60.28	60.51	60.22	60.30	60.30	0.52%	1,030,800
Jun 6, 2025	59.98	60.22	59.84	59.99	59.99	0.65%	1,166,927
Jun 5, 2025	59.75	59.88	59.46	59.60	59.60	0.49%	1,180,385
Jun 4, 2025	59.33	59.68	59.29	59.31	59.31	-0.08%	1,123,486
Jun 3, 2025	59.12	59.60	59.07	59.36	59.36	-1.05%	1,482,794