HSBC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $106.70 | $107.85 | $105.91 | $106.04 | -1.69% | 2.13M |
| Aug 3, 2026 | $107.47 | $107.92 | $106.78 | $107.86 | +1.35% | 1.34M |
| Jul 31, 2026 | $106.74 | $106.90 | $105.25 | $106.42 | -0.63% | 1.56M |
| Jul 30, 2026 | $106.38 | $107.59 | $106.06 | $107.09 | +4.38% | 1.68M |
| Jul 29, 2026 | $103.50 | $104.17 | $102.38 | $102.60 | -1.06% | 1.49M |
| Jul 28, 2026 | $102.76 | $103.90 | $102.20 | $103.70 | -0.26% | 1.01M |
| Jul 27, 2026 | $103.92 | $104.33 | $102.99 | $103.97 | +0.55% | 980.82K |
| Jul 24, 2026 | $103.20 | $103.94 | $103.00 | $103.40 | +1.62% | 1.09M |
| Jul 23, 2026 | $101.74 | $102.29 | $101.56 | $101.75 | -1.32% | 1.22M |
| Jul 22, 2026 | $102.94 | $103.50 | $102.76 | $103.11 | +1.97% | 1.76M |
| Jul 21, 2026 | $100.64 | $101.65 | $99.96 | $101.12 | +2.13% | 1.02M |
| Jul 20, 2026 | $100.39 | $100.43 | $98.60 | $99.01 | -1.59% | 1.63M |
| Jul 17, 2026 | $98.53 | $100.77 | $98.37 | $100.61 | +0.09% | 1.79M |
| Jul 16, 2026 | $100.28 | $101.10 | $99.69 | $100.52 | +0.06% | 1.47M |
| Jul 15, 2026 | $99.96 | $100.73 | $99.72 | $100.46 | +1.22% | 1.20M |
| Jul 14, 2026 | $99.32 | $100.80 | $98.78 | $99.25 | +1.18% | 1.43M |
| Jul 13, 2026 | $98.37 | $98.37 | $97.46 | $98.09 | -1.01% | 1.39M |
| Jul 10, 2026 | $98.74 | $99.47 | $98.33 | $99.09 | +1.09% | 1.10M |
| Jul 9, 2026 | $97.81 | $98.28 | $97.69 | $98.02 | +2.01% | 965.26K |
| Jul 8, 2026 | $96.88 | $96.98 | $95.18 | $96.09 | -1.34% | 1.21M |
| Jul 7, 2026 | $98.10 | $98.60 | $97.16 | $97.40 | -1.36% | 1.15M |
| Jul 6, 2026 | $97.55 | $98.78 | $97.53 | $98.74 | +2.03% | 1.18M |
| Jul 2, 2026 | $97.06 | $97.88 | $96.09 | $96.78 | +1.01% | 1.25M |
| Jul 1, 2026 | $94.73 | $96.42 | $94.66 | $95.81 | +0.76% | 1.39M |
| Jun 30, 2026 | $95.44 | $95.64 | $94.61 | $95.09 | +0.01% | 1.08M |
| Jun 29, 2026 | $94.71 | $95.19 | $94.02 | $95.08 | +1.42% | 1.57M |
| Jun 26, 2026 | $94.00 | $94.52 | $93.25 | $93.75 | -1.38% | 933.69K |
| Jun 25, 2026 | $95.84 | $96.04 | $94.88 | $95.06 | +1.29% | 1.14M |
| Jun 24, 2026 | $94.54 | $94.62 | $93.57 | $93.85 | -1.82% | 1.66M |
| Jun 23, 2026 | $95.49 | $96.22 | $95.30 | $95.59 | -0.95% | 1.05M |
| Jun 22, 2026 | $96.61 | $96.90 | $96.15 | $96.51 | +1.62% | 1.10M |
| Jun 18, 2026 | $95.29 | $95.87 | $94.92 | $94.97 | -0.27% | 1.40M |
| Jun 17, 2026 | $95.84 | $96.63 | $94.94 | $95.23 | +0.83% | 1.97M |
| Jun 16, 2026 | $94.92 | $95.41 | $94.31 | $94.45 | +1.65% | 1.21M |
| Jun 15, 2026 | $93.68 | $93.80 | $92.86 | $92.92 | +0.27% | 1.32M |
| Jun 12, 2026 | $91.98 | $92.75 | $91.67 | $92.67 | +2.15% | 1.68M |
| Jun 11, 2026 | $88.65 | $90.86 | $88.28 | $90.72 | +5.29% | 1.88M |
| Jun 10, 2026 | $86.94 | $87.22 | $86.12 | $86.16 | -3.56% | 2.55M |
| Jun 9, 2026 | $90.63 | $91.02 | $87.62 | $89.34 | -2.39% | 3.88M |
| Jun 8, 2026 | $92.13 | $92.58 | $91.30 | $91.53 | +0.80% | 1.51M |
| Jun 5, 2026 | $91.87 | $92.13 | $90.34 | $90.80 | -1.97% | 2.33M |
| Jun 4, 2026 | $90.80 | $92.81 | $90.69 | $92.62 | -1.09% | 2.66M |
| Jun 3, 2026 | $94.43 | $94.55 | $93.60 | $93.64 | -1.65% | 1.36M |
| Jun 2, 2026 | $94.21 | $95.61 | $94.19 | $95.21 | +2.18% | 1.47M |
| Jun 1, 2026 | $92.31 | $93.44 | $91.95 | $93.18 | -0.60% | 2.33M |
| May 29, 2026 | $93.99 | $94.65 | $93.58 | $93.74 | +0.85% | 1.57M |
| May 28, 2026 | $92.57 | $93.37 | $91.90 | $92.95 | -1.83% | 2.18M |
| May 27, 2026 | $95.04 | $95.22 | $93.99 | $94.68 | +1.00% | 1.76M |
| May 26, 2026 | $93.91 | $94.33 | $93.05 | $93.74 | +1.87% | 1.11M |
| May 22, 2026 | $92.64 | $92.76 | $91.88 | $92.02 | -0.03% | 1.07M |
| May 21, 2026 | $90.49 | $92.71 | $90.38 | $92.05 | +0.07% | 1.57M |
| May 20, 2026 | $89.76 | $92.31 | $89.60 | $91.99 | +3.98% | 2.07M |
| May 19, 2026 | $89.27 | $89.52 | $88.44 | $88.47 | -1.84% | 1.52M |
| May 18, 2026 | $89.88 | $90.42 | $89.36 | $90.13 | +1.98% | 1.54M |
| May 15, 2026 | $88.69 | $88.69 | $87.88 | $88.38 | -2.58% | 1.30M |
| May 14, 2026 | $91.14 | $91.65 | $90.62 | $90.72 | +0.10% | 1.46M |
| May 13, 2026 | $89.18 | $91.09 | $89.16 | $90.63 | +0.73% | 1.03M |
| May 12, 2026 | $88.66 | $90.17 | $88.56 | $89.97 | -0.64% | 1.22M |
| May 11, 2026 | $90.95 | $91.11 | $90.38 | $90.55 | +0.43% | 1.30M |
| May 8, 2026 | $90.13 | $90.51 | $89.65 | $90.16 | — | 1.77M |
