HSBC Holdings, plc. Common Stock (HSBC)

Last Price88.06

Change-1.31 (-1.47%)

NYSE · Last Trade: Nov 5th, 11:24 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	90.20	90.47	87.08	88.06	2,342,525	87.56
11/04/2026	88.97	89.67	88.03	89.37	2,942,544	88.86
11/03/2026	85.47	85.60	84.38	84.49	1,921,311	84.01
11/02/2026	85.42	86.56	85.26	85.91	2,085,125	85.42
10/30/2026	85.94	85.94	84.91	85.42	2,291,386	84.94
10/29/2026	87.18	87.26	86.30	86.60	1,980,461	86.11
10/28/2026	86.57	86.83	85.54	86.37	2,266,591	85.88
10/27/2026	85.55	86.57	84.89	86.01	4,329,975	85.52
10/26/2026	91.84	91.86	91.11	91.21	1,339,507	90.69
10/23/2026	90.39	90.83	89.92	90.68	2,206,176	90.17
10/22/2026	92.13	93.04	91.50	91.89	2,049,664	91.37
10/21/2026	94.41	94.43	93.42	93.90	1,207,337	93.37
10/20/2026	92.22	93.69	92.17	92.74	1,417,554	92.21
10/19/2026	93.25	93.64	92.55	92.96	1,485,519	92.43
10/16/2026	95.62	96.12	94.39	94.57	1,488,607	94.03
10/15/2026	94.78	95.03	93.86	94.54	1,909,853	94.00
10/14/2026	93.54	94.00	92.96	93.91	2,058,241	93.38
10/13/2026	95.60	95.94	94.56	94.85	1,876,561	94.31
10/12/2026	94.29	94.80	94.13	94.32	1,593,547	93.78
10/09/2026	92.99	93.10	92.56	92.98	2,051,532	92.45
10/08/2026	92.09	92.73	91.56	92.61	3,558,679	92.08
10/07/2026	93.55	93.98	93.27	93.71	2,550,476	93.18
10/06/2026	97.75	98.07	97.57	97.58	1,334,263	97.03
10/05/2026	96.07	97.03	95.86	96.68	1,589,007	96.13
10/02/2026	95.14	96.18	94.82	96.14	2,019,095	95.59
10/01/2026	96.30	96.56	94.64	95.82	3,349,786	95.28
9/30/2026	99.90	100.47	99.24	99.31	1,908,786	98.75
9/29/2026	100.68	100.77	99.75	100.72	1,637,915	100.15
9/28/2026	101.53	101.85	100.63	101.18	1,336,290	100.61
9/25/2026	100.93	101.18	100.06	100.95	1,326,926	100.38
9/24/2026	100.03	100.39	99.33	100.17	1,403,685	99.60
9/23/2026	101.02	101.51	100.16	100.25	1,463,036	99.68
9/22/2026	102.45	102.74	100.92	101.59	1,254,040	101.01
9/21/2026	103.62	103.76	102.62	103.21	1,134,330	102.62
9/18/2026	101.66	101.92	101.12	101.83	1,750,650	101.25
9/17/2026	102.38	103.15	101.62	102.84	1,133,979	102.26
9/16/2026	102.60	102.61	99.87	100.84	1,787,663	100.27
9/15/2026	103.32	103.58	101.35	102.22	2,296,373	101.64
9/14/2026	104.10	105.00	103.38	103.94	1,653,945	103.35
9/11/2026	105.73	105.80	104.66	105.30	955,592	104.70
9/10/2026	103.56	104.20	103.33	103.70	1,346,616	103.11
9/09/2026	105.01	105.58	104.60	105.11	1,270,696	104.51
9/08/2026	106.70	107.16	106.25	106.26	827,920	105.66
9/04/2026	106.47	107.43	106.37	107.11	1,209,246	106.50
9/03/2026	105.98	106.47	105.60	106.46	1,333,131	105.86
9/02/2026	104.01	104.96	103.88	104.94	1,387,506	104.34
9/01/2026	103.71	104.35	103.14	103.40	1,180,984	102.81
8/31/2026	102.96	103.84	102.91	103.14	697,699	102.55
8/28/2026	103.64	104.17	103.22	103.53	1,268,818	102.94
8/27/2026	103.33	103.55	102.27	102.85	1,033,190	102.27
8/26/2026	104.19	104.31	103.61	103.65	1,396,872	103.06
8/25/2026	103.41	104.54	102.90	104.38	923,788	103.79
8/24/2026	104.14	104.63	102.99	104.09	1,354,329	103.50
8/21/2026	103.95	104.45	103.56	104.15	743,493	103.56
8/20/2026	103.01	103.50	102.18	102.33	871,563	101.75
8/19/2026	103.83	103.85	102.04	102.30	1,251,696	101.72
8/18/2026	103.84	104.20	102.81	103.18	883,587	102.59
8/17/2026	104.26	104.66	103.77	103.80	1,017,316	103.21
8/14/2026	104.03	104.33	103.49	103.79	604,352	103.20
8/13/2026	104.29	104.41	103.41	104.05	789,330	102.96
8/12/2026	103.84	104.24	103.58	104.12	893,407	103.03
8/11/2026	104.01	104.41	103.14	103.21	827,116	102.13
8/10/2026	103.45	103.55	103.05	103.32	866,146	102.24
8/07/2026	104.25	104.46	103.27	103.73	1,513,706	102.64
8/06/2026	103.31	103.36	102.38	102.56	1,179,584	101.49