5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
-16.65%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+18.71%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $86.40 | $87.20 (0.92%) | $87.55 | $86.40 | 1.15 M | $299.37 B |
| 11/05/2026 | $90.20 | $88.06 (-2.37%) | $90.47 | $87.08 | 2.34 M | $301.96 B |
| 11/04/2026 | $88.97 | $89.37 (0.45%) | $89.67 | $88.04 | 2.94 M | $306.45 B |
| 11/03/2026 | $85.47 | $84.49 (-1.15%) | $85.60 | $84.38 | 1.89 M | $289.72 B |
| 11/02/2026 | $85.42 | $85.91 (0.57%) | $86.56 | $85.26 | 2.09 M | $294.59 B |
| 10/30/2026 | $85.94 | $85.42 (-0.61%) | $85.94 | $84.91 | 2.29 M | $292.91 B |
| 10/29/2026 | $87.18 | $86.60 (-0.67%) | $87.26 | $86.30 | 1.98 M | $296.95 B |
| 10/28/2026 | $86.57 | $86.37 (-0.23%) | $86.83 | $85.54 | 2.27 M | $296.16 B |
| 10/27/2026 | $85.55 | $86.01 (0.54%) | $86.57 | $84.89 | 3.99 M | $294.93 B |
| 10/26/2026 | $91.84 | $91.21 (-0.69%) | $91.86 | $91.11 | 1.34 M | $312.76 B |
| 10/23/2026 | $90.39 | $90.68 (0.32%) | $90.83 | $89.92 | 2.21 M | $310.65 B |
| 10/22/2026 | $92.13 | $91.89 (-0.26%) | $93.04 | $91.50 | 2.05 M | $314.80 B |
| 10/21/2026 | $94.41 | $93.90 (-0.54%) | $94.43 | $93.42 | 1.21 M | $321.68 B |
| 10/20/2026 | $92.22 | $92.74 (0.56%) | $93.69 | $92.17 | 1.42 M | $317.71 B |
| 10/19/2026 | $93.25 | $92.96 (-0.31%) | $93.64 | $92.55 | 1.49 M | $318.46 B |
| 10/16/2026 | $95.62 | $94.57 (-1.1%) | $96.12 | $94.39 | 1.49 M | $323.98 B |
| 10/15/2026 | $94.78 | $94.54 (-0.25%) | $95.03 | $93.87 | 1.91 M | $323.88 B |
| 10/14/2026 | $93.54 | $93.91 (0.4%) | $94.00 | $92.96 | 2.06 M | $321.72 B |
| 10/13/2026 | $95.60 | $94.85 (-0.78%) | $95.94 | $94.56 | 1.88 M | $324.94 B |
| 10/12/2026 | $94.29 | $94.32 (0.03%) | $94.80 | $94.13 | 1.59 M | $323.12 B |
| 10/09/2026 | $92.99 | $92.98 (-0.01%) | $93.10 | $92.56 | 2.05 M | $318.53 B |
| 10/08/2026 | $92.09 | $92.61 (0.56%) | $92.73 | $91.56 | 3.56 M | $317.26 B |
| 10/07/2026 | $93.55 | $93.71 (0.17%) | $93.99 | $93.27 | 2.55 M | $321.03 B |
| 10/06/2026 | $97.75 | $97.58 (-0.17%) | $98.07 | $97.57 | 1.33 M | $334.29 B |
| 10/05/2026 | $96.07 | $96.68 (0.63%) | $97.03 | $95.86 | 1.59 M | $331.21 B |
| 10/02/2026 | $95.14 | $96.14 (1.05%) | $96.18 | $94.82 | 2.02 M | $329.36 B |
| 10/01/2026 | $96.30 | $95.82 (-0.5%) | $96.56 | $94.64 | 3.35 M | $328.26 B |
| 09/30/2026 | $99.90 | $99.31 (-0.59%) | $100.47 | $99.24 | 1.91 M | $340.22 B |
| 09/29/2026 | $100.68 | $100.72 (0.04%) | $100.77 | $99.75 | 1.64 M | $345.05 B |
| 09/28/2026 | $101.53 | $101.18 (-0.34%) | $101.85 | $100.63 | 1.34 M | $346.62 B |
| 09/25/2026 | $100.93 | $100.95 (0.02%) | $101.18 | $100.06 | 1.33 M | $345.83 B |
| 09/24/2026 | $100.03 | $100.17 (0.14%) | $100.39 | $99.33 | 1.40 M | $343.16 B |
| 09/23/2026 | $101.02 | $100.25 (-0.76%) | $101.51 | $100.16 | 1.46 M | $343.44 B |
| 09/22/2026 | $102.45 | $101.59 (-0.84%) | $102.74 | $100.92 | 1.25 M | $348.03 B |
| 09/21/2026 | $103.62 | $103.21 (-0.4%) | $103.76 | $102.62 | 1.13 M | $353.58 B |
| 09/18/2026 | $101.66 | $101.83 (0.17%) | $101.92 | $101.12 | 1.75 M | $348.85 B |
| 09/17/2026 | $102.38 | $102.84 (0.45%) | $103.15 | $101.62 | 1.13 M | $352.31 B |
| 09/16/2026 | $102.60 | $100.84 (-1.72%) | $102.61 | $99.87 | 1.79 M | $345.46 B |
| 09/15/2026 | $103.32 | $102.22 (-1.06%) | $103.58 | $101.35 | 2.30 M | $350.19 B |
| 09/14/2026 | $104.10 | $103.94 (-0.15%) | $105.00 | $103.38 | 1.65 M | $356.08 B |
| 09/11/2026 | $105.73 | $105.30 (-0.41%) | $105.80 | $104.66 | 955.59 K | $360.74 B |
| 09/10/2026 | $103.56 | $103.70 (0.14%) | $104.20 | $103.34 | 1.35 M | $355.26 B |
| 09/09/2026 | $105.01 | $105.11 (0.1%) | $105.58 | $104.60 | 1.27 M | $360.09 B |
| 09/08/2026 | $106.70 | $106.26 (-0.41%) | $107.16 | $106.25 | 827.93 K | $364.03 B |
| 09/04/2026 | $106.47 | $107.11 (0.6%) | $107.43 | $106.37 | 1.21 M | $366.94 B |
| 09/03/2026 | $105.98 | $106.46 (0.45%) | $106.47 | $105.60 | 1.33 M | $364.71 B |
| 09/02/2026 | $104.01 | $104.94 (0.89%) | $104.96 | $103.88 | 1.39 M | $359.50 B |
| 09/01/2026 | $103.71 | $103.40 (-0.3%) | $104.35 | $103.14 | 1.18 M | $354.23 B |
| 08/31/2026 | $102.96 | $103.14 (0.17%) | $103.84 | $102.91 | 697.70 K | $353.34 B |
| 08/28/2026 | $103.64 | $103.53 (-0.11%) | $104.17 | $103.23 | 1.27 M | $354.67 B |
| 08/27/2026 | $103.33 | $102.85 (-0.46%) | $103.55 | $102.27 | 1.03 M | $352.34 B |
| 08/26/2026 | $104.19 | $103.65 (-0.52%) | $104.31 | $103.61 | 1.40 M | $355.08 B |
| 08/25/2026 | $103.41 | $104.38 (0.94%) | $104.54 | $102.90 | 923.85 K | $357.59 B |
| 08/24/2026 | $104.14 | $104.09 (-0.05%) | $104.63 | $102.99 | 1.35 M | $356.59 B |
| 08/21/2026 | $103.95 | $104.15 (0.19%) | $104.45 | $103.56 | 743.49 K | $356.80 B |
| 08/20/2026 | $103.01 | $102.33 (-0.66%) | $103.50 | $102.18 | 876.40 K | $350.56 B |
| 08/19/2026 | $103.83 | $102.30 (-1.47%) | $103.85 | $102.04 | 1.25 M | $350.46 B |
| 08/18/2026 | $103.84 | $103.18 (-0.64%) | $104.20 | $102.81 | 883.60 K | $353.47 B |
| 08/17/2026 | $104.26 | $103.80 (-0.44%) | $104.66 | $103.77 | 1.02 M | $355.60 B |
| 08/14/2026 | $104.03 | $103.79 (-0.23%) | $104.34 | $103.49 | 604.40 K | $355.56 B |
| 08/13/2026 | $104.29 | $104.05 (-0.23%) | $104.41 | $103.41 | 789.38 K | $356.45 B |
| 08/12/2026 | $103.84 | $104.12 (0.27%) | $104.24 | $103.58 | 893.56 K | $356.69 B |
| 08/11/2026 | $104.01 | $103.21 (-0.77%) | $104.41 | $103.15 | 827.26 K | $353.58 B |
| 08/10/2026 | $103.45 | $103.32 (-0.13%) | $103.55 | $103.05 | 866.15 K | $353.95 B |
| 08/07/2026 | $104.25 | $103.73 (-0.5%) | $104.46 | $103.27 | 1.51 M | $355.36 B |
| 08/06/2026 | $103.31 | $102.56 (-0.73%) | $103.36 | $102.38 | 1.18 M | $351.35 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.
