HSBC Holdings, plc.
HSBC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $104.10 | $105.00 | $103.38 | $103.94 | -1.29% | 1.65M |
| Sep 11, 2026 | $105.73 | $105.80 | $104.66 | $105.30 | +1.54% | 955.59K |
| Sep 10, 2026 | $103.56 | $104.20 | $103.34 | $103.70 | -1.34% | 1.35M |
| Sep 9, 2026 | $105.01 | $105.58 | $104.60 | $105.11 | -1.08% | 1.27M |
| Sep 8, 2026 | $106.70 | $107.16 | $106.25 | $106.26 | -0.79% | 827.93K |
| Sep 4, 2026 | $106.47 | $107.43 | $106.37 | $107.11 | +0.61% | 1.21M |
| Sep 3, 2026 | $105.98 | $106.47 | $105.60 | $106.46 | +1.45% | 1.33M |
| Sep 2, 2026 | $104.01 | $104.96 | $103.88 | $104.94 | +1.49% | 1.39M |
| Sep 1, 2026 | $103.71 | $104.35 | $103.14 | $103.40 | +0.25% | 1.18M |
| Aug 31, 2026 | $102.96 | $103.84 | $102.91 | $103.14 | -0.38% | 697.70K |
| Aug 28, 2026 | $103.64 | $104.17 | $103.23 | $103.53 | +0.66% | 1.27M |
| Aug 27, 2026 | $103.33 | $103.55 | $102.27 | $102.85 | -0.77% | 1.03M |
| Aug 26, 2026 | $104.19 | $104.31 | $103.61 | $103.65 | -0.70% | 1.40M |
| Aug 25, 2026 | $103.41 | $104.54 | $102.90 | $104.38 | +0.28% | 923.85K |
| Aug 24, 2026 | $104.14 | $104.63 | $102.99 | $104.09 | -0.06% | 1.35M |
| Aug 21, 2026 | $103.95 | $104.45 | $103.56 | $104.15 | +1.78% | 743.49K |
| Aug 20, 2026 | $103.01 | $103.50 | $102.18 | $102.33 | +0.03% | 876.40K |
| Aug 19, 2026 | $103.83 | $103.85 | $102.04 | $102.30 | -0.85% | 1.25M |
| Aug 18, 2026 | $103.84 | $104.20 | $102.81 | $103.18 | -0.60% | 883.60K |
| Aug 17, 2026 | $104.26 | $104.66 | $103.77 | $103.80 | +0.01% | 1.02M |
| Aug 14, 2026 | $104.03 | $104.34 | $103.49 | $103.79 | -0.25% | 604.35K |
| Aug 13, 2026 | $104.29 | $104.41 | $103.41 | $104.05 | -0.07% | 789.38K |
| Aug 12, 2026 | $103.84 | $104.24 | $103.58 | $104.12 | +0.88% | 893.56K |
| Aug 11, 2026 | $104.01 | $104.41 | $103.15 | $103.21 | -0.11% | 827.26K |
| Aug 10, 2026 | $103.45 | $103.55 | $103.05 | $103.32 | -0.40% | 866.15K |
| Aug 7, 2026 | $104.25 | $104.46 | $103.27 | $103.73 | +1.14% | 1.51M |
| Aug 6, 2026 | $103.31 | $103.36 | $102.38 | $102.56 | -0.12% | 1.18M |
| Aug 5, 2026 | $101.99 | $102.96 | $101.73 | $102.68 | -3.17% | 2.76M |
| 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 | — | 1.40M |
