5 DAY PERFORMANCE
-9.99%
1 MONTH PERFORMANCE
-7.11%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+45.05%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $96.61 | $96.51 (-0.1%) | $96.90 | $96.15 | 1.10 M | $330.62 B |
| 06/18/2026 | $95.29 | $94.97 (-0.34%) | $95.87 | $94.92 | 1.40 M | $325.35 B |
| 06/17/2026 | $95.84 | $95.23 (-0.64%) | $96.63 | $94.94 | 1.97 M | $326.24 B |
| 06/16/2026 | $94.92 | $94.45 (-0.5%) | $95.41 | $94.31 | 1.21 M | $323.57 B |
| 06/15/2026 | $93.68 | $92.92 (-0.81%) | $93.80 | $92.86 | 1.32 M | $318.33 B |
| 06/12/2026 | $91.98 | $92.67 (0.75%) | $92.75 | $91.67 | 1.68 M | $317.47 B |
| 06/11/2026 | $88.65 | $90.72 (2.34%) | $90.86 | $88.28 | 1.88 M | $310.79 B |
| 06/10/2026 | $86.94 | $86.16 (-0.9%) | $87.22 | $86.12 | 2.55 M | $295.17 B |
| 06/09/2026 | $90.63 | $89.34 (-1.42%) | $91.02 | $87.62 | 3.88 M | $306.06 B |
| 06/08/2026 | $92.13 | $91.53 (-0.65%) | $92.58 | $91.30 | 1.51 M | $313.56 B |
| 06/05/2026 | $91.87 | $90.80 (-1.16%) | $92.13 | $90.34 | 2.33 M | $311.06 B |
| 06/04/2026 | $90.80 | $92.62 (2%) | $92.81 | $90.69 | 2.66 M | $317.30 B |
| 06/03/2026 | $94.43 | $93.64 (-0.84%) | $94.55 | $93.60 | 1.36 M | $320.79 B |
| 06/02/2026 | $94.21 | $95.21 (1.06%) | $95.61 | $94.19 | 1.47 M | $326.17 B |
| 06/01/2026 | $92.31 | $93.18 (0.94%) | $93.44 | $91.95 | 2.33 M | $319.22 B |
| 05/29/2026 | $93.99 | $93.74 (-0.27%) | $94.65 | $93.58 | 1.57 M | $321.13 B |
| 05/28/2026 | $92.57 | $92.95 (0.41%) | $93.37 | $91.90 | 2.18 M | $318.43 B |
| 05/27/2026 | $95.04 | $94.68 (-0.38%) | $95.22 | $93.99 | 1.76 M | $324.35 B |
| 05/26/2026 | $93.91 | $93.74 (-0.18%) | $94.33 | $93.05 | 1.11 M | $321.13 B |
| 05/22/2026 | $92.64 | $92.02 (-0.67%) | $92.76 | $91.88 | 1.07 M | $315.24 B |
| 05/21/2026 | $90.49 | $92.05 (1.72%) | $92.71 | $90.38 | 1.57 M | $315.34 B |
| 05/20/2026 | $89.76 | $91.99 (2.48%) | $92.31 | $89.60 | 2.07 M | $315.14 B |
| 05/19/2026 | $89.27 | $88.47 (-0.9%) | $89.52 | $88.44 | 1.52 M | $303.08 B |
| 05/18/2026 | $89.88 | $90.13 (0.28%) | $90.42 | $89.36 | 1.54 M | $308.77 B |
| 05/15/2026 | $88.69 | $88.38 (-0.35%) | $88.69 | $87.88 | 1.30 M | $302.77 B |
| 05/14/2026 | $91.14 | $90.72 (-0.46%) | $91.65 | $90.62 | 1.46 M | $310.79 B |
| 05/13/2026 | $89.18 | $90.63 (1.63%) | $91.09 | $89.16 | 1.03 M | $310.48 B |
| 05/12/2026 | $88.66 | $89.97 (1.48%) | $90.17 | $88.56 | 1.22 M | $308.22 B |
| 05/11/2026 | $90.95 | $90.55 (-0.44%) | $91.11 | $90.38 | 1.30 M | $310.21 B |
| 05/08/2026 | $90.13 | $90.16 (0.03%) | $90.51 | $89.65 | 1.77 M | $308.87 B |
| 05/07/2026 | $91.49 | $88.97 (-2.75%) | $91.54 | $88.87 | 1.84 M | $304.79 B |
| 05/06/2026 | $91.92 | $91.40 (-0.57%) | $92.34 | $90.91 | 1.86 M | $313.12 B |
| 05/05/2026 | $86.39 | $87.40 (1.17%) | $87.57 | $85.21 | 3.25 M | $299.41 B |
| 05/04/2026 | $91.51 | $90.13 (-1.51%) | $91.68 | $89.98 | 1.35 M | $308.77 B |
| 05/01/2026 | $91.73 | $91.95 (0.24%) | $92.82 | $91.42 | 1.67 M | $315.00 B |
| 04/30/2026 | $91.04 | $91.86 (0.9%) | $92.19 | $90.75 | 1.73 M | $314.69 B |
| 04/29/2026 | $90.38 | $89.28 (-1.22%) | $90.41 | $89.15 | 1.81 M | $305.86 B |
| 04/28/2026 | $89.87 | $89.97 (0.11%) | $90.48 | $89.54 | 1.27 M | $308.22 B |
| 04/27/2026 | $89.93 | $89.96 (0.03%) | $90.39 | $89.51 | 1.25 M | $308.18 B |
| 04/24/2026 | $89.55 | $89.69 (0.16%) | $90.03 | $89.25 | 1.17 M | $307.26 B |
| 04/23/2026 | $90.51 | $89.64 (-0.96%) | $90.74 | $88.64 | 2.47 M | $307.09 B |
| 04/22/2026 | $91.57 | $90.47 (-1.2%) | $91.59 | $90.24 | 2.23 M | $309.93 B |
| 04/21/2026 | $92.24 | $90.64 (-1.73%) | $92.46 | $90.59 | 2.01 M | $310.51 B |
| 04/20/2026 | $91.65 | $91.59 (-0.07%) | $91.92 | $90.99 | 1.51 M | $313.77 B |
| 04/17/2026 | $92.26 | $92.16 (-0.11%) | $92.98 | $92.03 | 1.41 M | $315.72 B |
| 04/16/2026 | $91.53 | $90.52 (-1.1%) | $91.75 | $90.36 | 1.33 M | $310.10 B |
| 04/15/2026 | $91.23 | $90.93 (-0.33%) | $91.33 | $90.78 | 1.41 M | $311.51 B |
| 04/14/2026 | $90.90 | $91.37 (0.52%) | $91.55 | $90.70 | 1.45 M | $313.02 B |
| 04/13/2026 | $89.42 | $90.98 (1.74%) | $91.14 | $89.15 | 1.43 M | $311.68 B |
| 04/10/2026 | $90.93 | $90.26 (-0.74%) | $90.93 | $90.17 | 1.30 M | $309.21 B |
| 04/09/2026 | $89.23 | $90.27 (1.17%) | $90.67 | $89.08 | 1.77 M | $309.25 B |
| 04/08/2026 | $91.39 | $90.27 (-1.23%) | $91.63 | $89.47 | 4.24 M | $309.25 B |
| 04/07/2026 | $84.24 | $85.15 (1.08%) | $85.30 | $83.44 | 2.04 M | $291.71 B |
| 04/06/2026 | $84.62 | $84.64 (0.02%) | $85.15 | $84.35 | 1.23 M | $289.96 B |
| 04/02/2026 | $82.56 | $84.41 (2.24%) | $84.95 | $82.37 | 2.15 M | $289.17 B |
| 04/01/2026 | $84.90 | $85.46 (0.66%) | $86.22 | $84.33 | 4.28 M | $292.77 B |
| 03/31/2026 | $81.41 | $82.49 (1.33%) | $82.58 | $80.65 | 2.16 M | $282.59 B |
| 03/30/2026 | $79.71 | $79.35 (-0.45%) | $80.41 | $78.98 | 1.71 M | $271.84 B |
| 03/27/2026 | $79.39 | $79.19 (-0.25%) | $80.47 | $78.86 | 2.64 M | $271.29 B |
| 03/26/2026 | $80.59 | $79.63 (-1.19%) | $81.04 | $79.53 | 1.76 M | $272.80 B |
| 03/25/2026 | $81.44 | $81.22 (-0.27%) | $81.61 | $80.45 | 2.16 M | $278.24 B |
| 03/24/2026 | $78.24 | $79.27 (1.32%) | $79.79 | $78.06 | 2.56 M | $271.56 B |
| 03/23/2026 | $79.53 | $79.83 (0.38%) | $81.00 | $79.19 | 2.95 M | $273.48 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.
