HSBC Holdings plcHSBCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $82.40 | $82.78 | $82.31 | $82.53 | 1.51M |
| 1/15/2026 | $82.37 | $83.05 | $82.21 | $82.83 | 1.69M |
| 1/14/2026 | $81.94 | $81.94 | $81.35 | $81.76 | 1.39M |
| 1/13/2026 | $81.78 | $81.99 | $81.36 | $81.52 | 1.74M |
| 1/12/2026 | $81.19 | $81.65 | $80.76 | $81.31 | 1.56M |
| 1/9/2026 | $80.17 | $80.41 | $79.89 | $80.19 | 1.59M |
| 1/8/2026 | $80.33 | $80.65 | $80.14 | $80.49 | 1.23M |
| 1/7/2026 | $81.03 | $81.06 | $80.23 | $80.26 | 2.04M |
| 1/6/2026 | $82.78 | $83.03 | $81.99 | $82.08 | 2.37M |
| 1/5/2026 | $80.99 | $81.72 | $80.99 | $81.28 | 2.73M |
| 1/2/2026 | $80.80 | $80.82 | $80.06 | $80.45 | 2.23M |
| 12/31/2025 | $79.24 | $79.26 | $78.64 | $78.67 | 822,400 |
| 12/30/2025 | $79.65 | $79.68 | $79.20 | $79.28 | 1.42M |
| 12/29/2025 | $79.12 | $79.26 | $78.75 | $78.85 | 996,500 |
| 12/26/2025 | $79.60 | $79.97 | $79.58 | $79.97 | 669,000 |
| 12/24/2025 | $79.28 | $79.66 | $79.28 | $79.58 | 701,143 |
| 12/23/2025 | $78.89 | $79.63 | $78.89 | $79.28 | 1.34M |
| 12/22/2025 | $78.52 | $78.83 | $78.25 | $78.73 | 1.43M |
| 12/19/2025 | $77.77 | $78.36 | $77.77 | $77.92 | 2.06M |
| 12/18/2025 | $77.04 | $77.29 | $76.52 | $76.76 | 2.10M |
| 12/17/2025 | $77.12 | $77.33 | $76.04 | $76.10 | 2.44M |
| 12/16/2025 | $74.78 | $75.04 | $74.56 | $74.66 | 1.59M |
| 12/15/2025 | $75.61 | $75.92 | $75.18 | $75.28 | 1.88M |
| 12/12/2025 | $75.36 | $75.44 | $74.37 | $74.99 | 1.68M |
| 12/11/2025 | $74.47 | $75.34 | $74.44 | $75.24 | 2.10M |
| 12/10/2025 | $72.86 | $74.36 | $72.83 | $74.08 | 2.85M |
| 12/9/2025 | $71.03 | $71.41 | $70.77 | $70.79 | 871,812 |
| 12/8/2025 | $70.95 | $71.18 | $70.84 | $71.02 | 889,500 |
| 12/5/2025 | $71.72 | $71.75 | $70.91 | $71.00 | 1.11M |
| 12/4/2025 | $71.72 | $72.24 | $71.68 | $71.71 | 1.04M |
| 12/3/2025 | $71.64 | $72.08 | $71.41 | $72.01 | 1.20M |
| 12/2/2025 | $71.94 | $72.21 | $71.82 | $72.00 | 1.53M |
| 12/1/2025 | $71.57 | $71.86 | $71.36 | $71.36 | 1.36M |
| 11/28/2025 | $71.04 | $71.33 | $70.91 | $71.16 | 617,238 |
| 11/26/2025 | $70.36 | $70.80 | $70.35 | $70.58 | 1.41M |
| 11/25/2025 | $69.45 | $69.72 | $69.12 | $69.51 | 1.39M |
| 11/24/2025 | $68.91 | $69.21 | $68.69 | $68.95 | 1.53M |
| 11/21/2025 | $68.32 | $68.99 | $67.77 | $68.96 | 2.70M |
| 11/20/2025 | $69.16 | $69.32 | $67.56 | $67.56 | 3.34M |
| 11/19/2025 | $69.15 | $69.49 | $68.77 | $69.14 | 1.96M |
| 11/18/2025 | $69.37 | $70.19 | $68.94 | $69.59 | 3.00M |
| 11/17/2025 | $72.25 | $72.32 | $71.02 | $71.22 | 2.81M |
| 11/14/2025 | $72.28 | $72.93 | $72.03 | $72.56 | 1.79M |
| 11/13/2025 | $73.85 | $74.17 | $73.12 | $73.16 | 2.23M |
| 11/12/2025 | $73.17 | $73.66 | $73.11 | $73.49 | 1.74M |
| 11/11/2025 | $72.26 | $72.82 | $72.23 | $72.53 | 1.95M |
| 11/10/2025 | $71.57 | $72.41 | $71.50 | $72.04 | 1.67M |
| 11/7/2025 | $70.71 | $71.33 | $70.27 | $71.27 | 1.31M |
| 11/6/2025 | $72.11 | $72.34 | $71.73 | $72.01 | 1.79M |
| 11/5/2025 | $70.55 | $71.32 | $70.44 | $70.92 | 1.66M |
| 11/4/2025 | $69.53 | $70.33 | $69.46 | $69.85 | 1.39M |
| 11/3/2025 | $70.16 | $70.48 | $70.03 | $70.46 | 1.30M |
| 10/31/2025 | $69.60 | $70.14 | $69.30 | $70.07 | 1.64M |
| 10/30/2025 | $69.80 | $70.64 | $69.80 | $70.37 | 2.24M |
| 10/29/2025 | $70.25 | $71.24 | $70.16 | $70.49 | 2.47M |
| 10/28/2025 | $69.23 | $70.53 | $69.20 | $70.04 | 3.08M |
| 10/27/2025 | $66.76 | $67.27 | $66.58 | $67.20 | 2.02M |
| 10/24/2025 | $66.56 | $67.11 | $66.46 | $67.00 | 1.22M |
| 10/23/2025 | $66.83 | $66.95 | $66.23 | $66.26 | 1.04M |
| 10/22/2025 | $66.49 | $66.75 | $66.05 | $66.45 | 1.34M |
| 10/21/2025 | $66.52 | $66.66 | $66.02 | $66.03 | 1.54M |
| 10/20/2025 | $65.32 | $65.83 | $65.18 | $65.67 | 1.81M |