HSBC Holdings, plc.
HSBC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $85.47 | $85.60 | $84.38 | $84.49 | -1.65% | 1.89M |
| Nov 2, 2026 | $85.42 | $86.56 | $85.26 | $85.91 | +0.57% | 2.09M |
| Oct 30, 2026 | $85.94 | $85.94 | $84.91 | $85.42 | -1.36% | 2.29M |
| Oct 29, 2026 | $87.18 | $87.26 | $86.30 | $86.60 | +0.27% | 1.98M |
| Oct 28, 2026 | $86.57 | $86.83 | $85.54 | $86.37 | +0.42% | 2.27M |
| Oct 27, 2026 | $85.55 | $86.57 | $84.89 | $86.01 | -5.70% | 3.99M |
| Oct 26, 2026 | $91.84 | $91.86 | $91.11 | $91.21 | +0.58% | 1.34M |
| Oct 23, 2026 | $90.39 | $90.83 | $89.92 | $90.68 | -1.32% | 2.21M |
| Oct 22, 2026 | $92.13 | $93.04 | $91.50 | $91.89 | -2.14% | 2.05M |
| Oct 21, 2026 | $94.41 | $94.43 | $93.42 | $93.90 | +1.25% | 1.21M |
| Oct 20, 2026 | $92.22 | $93.69 | $92.17 | $92.74 | -0.24% | 1.42M |
| Oct 19, 2026 | $93.25 | $93.64 | $92.55 | $92.96 | -1.70% | 1.49M |
| Oct 16, 2026 | $95.62 | $96.12 | $94.39 | $94.57 | +0.03% | 1.49M |
| Oct 15, 2026 | $94.78 | $95.03 | $93.87 | $94.54 | +0.67% | 1.91M |
| Oct 14, 2026 | $93.54 | $94.00 | $92.96 | $93.91 | -0.99% | 2.06M |
| Oct 13, 2026 | $95.60 | $95.94 | $94.56 | $94.85 | +0.56% | 1.88M |
| Oct 12, 2026 | $94.29 | $94.80 | $94.13 | $94.32 | +1.44% | 1.59M |
| Oct 9, 2026 | $92.99 | $93.10 | $92.56 | $92.98 | +0.40% | 2.05M |
| Oct 8, 2026 | $92.09 | $92.73 | $91.56 | $92.61 | -1.17% | 3.56M |
| Oct 7, 2026 | $93.55 | $93.99 | $93.27 | $93.71 | -3.97% | 2.55M |
| Oct 6, 2026 | $97.75 | $98.07 | $97.57 | $97.58 | +0.93% | 1.33M |
| Oct 5, 2026 | $96.07 | $97.03 | $95.86 | $96.68 | +0.56% | 1.59M |
| Oct 2, 2026 | $95.14 | $96.18 | $94.82 | $96.14 | +0.33% | 2.02M |
| Oct 1, 2026 | $96.30 | $96.56 | $94.64 | $95.82 | -3.51% | 3.35M |
| Sep 30, 2026 | $99.90 | $100.47 | $99.24 | $99.31 | -1.40% | 1.91M |
| Sep 29, 2026 | $100.68 | $100.77 | $99.75 | $100.72 | -0.45% | 1.64M |
| Sep 28, 2026 | $101.53 | $101.85 | $100.63 | $101.18 | +0.23% | 1.34M |
| Sep 25, 2026 | $100.93 | $101.18 | $100.06 | $100.95 | +0.78% | 1.33M |
| Sep 24, 2026 | $100.03 | $100.39 | $99.33 | $100.17 | -0.08% | 1.40M |
| Sep 23, 2026 | $101.02 | $101.51 | $100.16 | $100.25 | -1.32% | 1.46M |
| Sep 22, 2026 | $102.45 | $102.74 | $100.92 | $101.59 | -1.57% | 1.25M |
| Sep 21, 2026 | $103.62 | $103.76 | $102.62 | $103.21 | +1.36% | 1.13M |
| Sep 18, 2026 | $101.66 | $101.92 | $101.12 | $101.83 | -0.98% | 1.75M |
| Sep 17, 2026 | $102.38 | $103.15 | $101.62 | $102.84 | +1.98% | 1.13M |
| Sep 16, 2026 | $102.60 | $102.61 | $99.87 | $100.84 | -1.35% | 1.79M |
| Sep 15, 2026 | $103.32 | $103.58 | $101.35 | $102.22 | -1.65% | 2.30M |
| 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 | — | 827.26K |
