HSBC Holdings, plc. Common Stock (HSBC)

103.40
+0.26 (0.25%)
NYSE· Last Trade: Sep 2nd, 12:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HSBC Holdings, plc. Common Stock (HSBC)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026103.71104.35103.14103.401,180,984103.40
8/31/2026102.96103.84102.91103.14697,699103.14
8/28/2026103.64104.17103.22103.531,268,818103.53
8/27/2026103.33103.55102.27102.851,033,190102.85
8/26/2026104.19104.31103.61103.651,396,872103.65
8/25/2026103.41104.54102.90104.38923,788104.38
8/24/2026104.14104.63102.99104.091,354,329104.09
8/21/2026103.95104.45103.56104.15743,493104.15
8/20/2026103.01103.50102.18102.33871,563102.33
8/19/2026103.83103.85102.04102.301,251,696102.30
8/18/2026103.84104.20102.81103.18883,587103.18
8/17/2026104.26104.66103.77103.801,017,316103.80
8/14/2026104.03104.33103.49103.79604,352103.79
8/13/2026104.29104.41103.41104.05789,330103.55
8/12/2026103.84104.24103.58104.12893,407103.62
8/11/2026104.01104.41103.14103.21827,116102.71
8/10/2026103.45103.55103.05103.32866,146102.82
8/07/2026104.25104.46103.27103.731,513,706103.23
8/06/2026103.31103.36102.38102.561,179,584102.07
8/05/2026101.99102.96101.73102.682,768,462102.19
8/04/2026106.70107.85105.91106.042,127,753105.53
8/03/2026107.47107.92106.78107.861,336,057107.34
7/31/2026106.74106.90105.25106.421,555,261105.91
7/30/2026106.38107.58106.06107.091,680,046106.58
7/29/2026103.50104.17102.38102.601,493,476102.11
7/28/2026102.76103.90102.20103.701,014,644103.20
7/27/2026103.92104.33102.99103.97980,168103.47
7/24/2026103.20103.94103.00103.401,085,531102.90
7/23/2026101.74102.28101.56101.751,223,575101.26
7/22/2026102.94103.50102.76103.111,773,095102.61
7/21/2026100.64101.6599.96101.121,021,542100.63
7/20/2026100.39100.4398.6099.011,626,79698.53
7/17/202698.53100.7798.37100.611,794,391100.13
7/16/2026100.28101.1099.69100.521,470,969100.04
7/15/202699.96100.7399.72100.461,204,92899.98
7/14/202699.32100.8098.7899.251,425,07298.77
7/13/202698.3798.3797.4698.091,385,15597.62
7/10/202698.7499.4798.3399.091,099,40598.61
7/09/202697.8198.2897.6998.02965,25697.55
7/08/202696.8896.9895.1896.091,209,12295.63
7/07/202698.1098.6097.1697.401,151,50896.93
7/06/202697.5598.7897.5398.741,183,44298.27
7/02/202697.0697.8896.0996.781,247,61896.31
7/01/202694.7396.4294.6695.811,390,36195.35
6/30/202695.4395.6494.6195.091,080,48794.63
6/29/202694.7195.1994.0295.081,571,75694.62
6/26/202694.0094.5293.2593.75933,68693.30
6/25/202695.8496.0494.8895.061,135,56994.60
6/24/202694.5494.6293.5793.851,659,90293.40
6/23/202695.4996.2295.3095.591,051,48295.13
6/22/202696.6196.9096.1496.511,104,85496.05
6/18/202695.2995.8794.9294.971,404,58094.51
6/17/202695.8496.6394.9495.231,965,36994.77
6/16/202694.9295.4194.3194.451,206,84894.00
6/15/202693.6893.8092.8692.921,315,13592.47
6/12/202691.9892.7591.6792.671,677,19092.22
6/11/202688.6590.8688.2890.721,882,90890.28
6/10/202686.9487.2286.1286.162,552,38885.75
6/09/202690.6391.0287.6289.343,874,88788.91
6/08/202692.1392.5891.3091.531,510,61691.09
6/05/202691.8792.1390.3490.802,327,90590.36
6/04/202690.8092.8190.6992.622,658,82592.17
6/03/202694.4394.5593.6093.641,362,53993.19
6/02/202694.2195.6194.1995.211,468,45794.75