5 DAY PERFORMANCE
-15.11%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
+13.71%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+29.62%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.78 | $55.74 (-0.07%) | $55.98 | $55.38 | 1.92 M | $201.73 B |
| 03/11/2025 | $55.50 | $55.48 (-0.04%) | $55.79 | $54.71 | 3.94 M | $201.40 B |
| 03/10/2025 | $56.39 | $55.73 (-1.17%) | $56.66 | $55.32 | 3.85 M | $202.31 B |
| 03/07/2025 | $57.85 | $58.04 (0.33%) | $58.09 | $56.94 | 3.60 M | $210.70 B |
| 03/06/2025 | $60.00 | $59.55 (-0.75%) | $60.24 | $59.33 | 4.24 M | $216.18 B |
| 03/05/2025 | $60.96 | $61.58 (1.02%) | $61.73 | $60.56 | 3.61 M | $223.55 B |
| 03/04/2025 | $59.72 | $60.43 (1.19%) | $61.88 | $59.20 | 5.27 M | $219.37 B |
| 03/03/2025 | $60.77 | $60.33 (-0.72%) | $61.42 | $59.94 | 3.88 M | $219.01 B |
| 02/28/2025 | $58.87 | $59.91 (1.77%) | $59.91 | $58.68 | 24.04 M | $217.49 B |
| 02/27/2025 | $58.19 | $58.19 (0%) | $58.43 | $57.88 | 6.40 M | $211.24 B |
| 02/26/2025 | $57.36 | $58.24 (1.53%) | $58.34 | $57.36 | 7.06 M | $211.42 B |
| 02/25/2025 | $57.76 | $57.77 (0.02%) | $57.82 | $57.03 | 5.07 M | $209.72 B |
| 02/24/2025 | $56.05 | $55.70 (-0.62%) | $56.09 | $55.46 | 1.54 M | $202.20 B |
| 02/21/2025 | $56.42 | $56.08 (-0.6%) | $56.71 | $56.02 | 2.56 M | $203.58 B |
| 02/20/2025 | $56.14 | $55.97 (-0.3%) | $56.36 | $55.85 | 1.73 M | $203.18 B |
| 02/19/2025 | $56.83 | $56.96 (0.23%) | $57.08 | $56.51 | 2.56 M | $206.78 B |
| 02/18/2025 | $56.96 | $56.88 (-0.14%) | $57.08 | $56.76 | 2.86 M | $206.49 B |
| 02/14/2025 | $55.02 | $55.09 (0.13%) | $55.28 | $54.91 | 1.17 M | $199.99 B |
| 02/13/2025 | $54.86 | $55.19 (0.6%) | $55.21 | $54.76 | 1.96 M | $200.35 B |
| 02/12/2025 | $54.66 | $55.08 (0.77%) | $55.36 | $54.62 | 1.68 M | $199.95 B |
| 02/11/2025 | $54.24 | $54.60 (0.66%) | $54.80 | $54.18 | 1.94 M | $198.21 B |
| 02/10/2025 | $54.13 | $53.86 (-0.5%) | $54.23 | $53.76 | 1.81 M | $195.52 B |
| 02/07/2025 | $53.32 | $53.10 (-0.41%) | $53.43 | $53.03 | 1.39 M | $192.76 B |
| 02/06/2025 | $52.60 | $52.99 (0.74%) | $53.06 | $52.60 | 901,700 | $192.36 B |
| 02/05/2025 | $51.88 | $52.21 (0.64%) | $52.31 | $51.64 | 1.05 M | $189.53 B |
| 02/04/2025 | $51.75 | $51.92 (0.33%) | $52.13 | $51.75 | 1.02 M | $188.48 B |
| 02/03/2025 | $50.99 | $51.30 (0.61%) | $51.48 | $50.69 | 1.73 M | $186.23 B |
| 01/31/2025 | $52.86 | $52.43 (-0.81%) | $53.00 | $52.43 | 1.10 M | $190.33 B |
| 01/30/2025 | $52.64 | $52.67 (0.06%) | $52.99 | $52.44 | 1.48 M | $191.20 B |
| 01/29/2025 | $51.87 | $52.16 (0.56%) | $52.44 | $51.87 | 1.52 M | $189.35 B |
| 01/28/2025 | $51.63 | $51.96 (0.64%) | $52.00 | $51.58 | 1.32 M | $188.63 B |
| 01/27/2025 | $52.00 | $52.10 (0.19%) | $52.14 | $51.73 | 1.59 M | $189.13 B |
| 01/24/2025 | $51.21 | $51.29 (0.16%) | $51.42 | $51.05 | 986,996 | $186.19 B |
| 01/23/2025 | $51.15 | $51.41 (0.51%) | $51.58 | $51.13 | 1.26 M | $186.63 B |
| 01/22/2025 | $51.27 | $50.91 (-0.7%) | $51.27 | $50.91 | 1.17 M | $184.81 B |
| 01/21/2025 | $51.22 | $51.49 (0.53%) | $51.60 | $51.00 | 1.40 M | $186.92 B |
| 01/17/2025 | $50.66 | $50.63 (-0.06%) | $51.03 | $50.44 | 1.53 M | $183.80 B |
| 01/16/2025 | $50.32 | $50.81 (0.97%) | $50.81 | $50.28 | 1.73 M | $184.45 B |
| 01/15/2025 | $49.95 | $50.04 (0.18%) | $50.08 | $49.52 | 2.21 M | $181.66 B |
| 01/14/2025 | $49.03 | $49.35 (0.65%) | $49.38 | $49.01 | 1.67 M | $179.15 B |
| 01/13/2025 | $48.51 | $49.00 (1.01%) | $49.06 | $48.51 | 1.60 M | $177.88 B |
| 01/10/2025 | $49.58 | $49.35 (-0.46%) | $49.70 | $49.16 | 1.82 M | $179.15 B |
| 01/08/2025 | $49.02 | $49.37 (0.71%) | $49.46 | $48.89 | 914,355 | $179.22 B |
| 01/07/2025 | $49.05 | $48.85 (-0.41%) | $49.11 | $48.59 | 1.08 M | $177.34 B |
| 01/06/2025 | $49.33 | $49.27 (-0.12%) | $49.63 | $49.19 | 1.25 M | $178.86 B |
| 01/03/2025 | $49.21 | $49.07 (-0.28%) | $49.24 | $48.85 | 1.08 M | $178.13 B |
| 01/02/2025 | $48.82 | $48.68 (-0.29%) | $49.02 | $48.48 | 1.14 M | $176.72 B |
| 12/31/2024 | $49.78 | $49.46 (-0.64%) | $49.86 | $49.40 | 768,225 | $179.55 B |
| 12/30/2024 | $49.22 | $49.51 (0.59%) | $49.66 | $49.11 | 1.34 M | $179.73 B |
| 12/27/2024 | $49.03 | $49.29 (0.53%) | $49.32 | $49.01 | 1.09 M | $178.93 B |
| 12/26/2024 | $49.30 | $49.26 (-0.08%) | $49.46 | $49.20 | 516,346 | $178.82 B |
| 12/24/2024 | $48.74 | $49.25 (1.05%) | $49.30 | $48.71 | 309,000 | $178.79 B |
| 12/23/2024 | $48.19 | $48.69 (1.04%) | $48.72 | $48.06 | 854,346 | $176.75 B |
| 12/20/2024 | $47.54 | $48.27 (1.54%) | $48.50 | $47.48 | 1.25 M | $175.23 B |
| 12/19/2024 | $48.52 | $48.15 (-0.76%) | $48.59 | $48.15 | 1.17 M | $174.79 B |
| 12/18/2024 | $49.00 | $47.93 (-2.18%) | $49.18 | $47.84 | 1.55 M | $174.00 B |
| 12/17/2024 | $48.61 | $48.64 (0.06%) | $48.69 | $48.36 | 973,841 | $176.57 B |
| 12/16/2024 | $48.74 | $48.63 (-0.23%) | $48.81 | $48.59 | 855,640 | $176.54 B |
| 12/13/2024 | $48.57 | $48.60 (0.06%) | $48.76 | $48.29 | 1.36 M | $176.43 B |
| 12/12/2024 | $48.51 | $48.38 (-0.27%) | $48.72 | $48.38 | 837,988 | $175.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
