5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
+18.71%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+50.97%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $91.97 | $90.95 (-1.11%) | $92.34 | $90.95 | 1.21 M | $313.14 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 | $314.13 B |
| 04/30/2026 | $91.04 | $91.86 (0.9%) | $92.19 | $90.75 | 1.73 M | $313.83 B |
| 04/29/2026 | $90.38 | $89.28 (-1.22%) | $90.41 | $89.15 | 1.81 M | $305.01 B |
| 04/28/2026 | $89.87 | $89.97 (0.11%) | $90.48 | $89.54 | 1.27 M | $307.37 B |
| 04/27/2026 | $89.93 | $89.96 (0.03%) | $90.39 | $89.51 | 1.25 M | $307.34 B |
| 04/24/2026 | $89.55 | $89.69 (0.16%) | $90.03 | $89.25 | 1.17 M | $306.41 B |
| 04/23/2026 | $90.51 | $89.64 (-0.96%) | $90.74 | $88.64 | 2.47 M | $306.24 B |
| 04/22/2026 | $91.57 | $90.47 (-1.2%) | $91.59 | $90.24 | 2.23 M | $309.08 B |
| 04/21/2026 | $92.24 | $90.64 (-1.73%) | $92.46 | $90.59 | 2.01 M | $309.66 B |
| 04/20/2026 | $91.65 | $91.59 (-0.07%) | $91.92 | $90.99 | 1.51 M | $312.90 B |
| 04/17/2026 | $92.26 | $92.16 (-0.11%) | $92.98 | $92.03 | 1.41 M | $314.85 B |
| 04/16/2026 | $91.53 | $90.52 (-1.1%) | $91.75 | $90.36 | 1.33 M | $309.25 B |
| 04/15/2026 | $91.23 | $90.93 (-0.33%) | $91.33 | $90.78 | 1.41 M | $310.65 B |
| 04/14/2026 | $90.90 | $91.37 (0.52%) | $91.55 | $90.70 | 1.45 M | $312.15 B |
| 04/13/2026 | $89.42 | $90.98 (1.74%) | $91.14 | $89.15 | 1.43 M | $310.82 B |
| 04/10/2026 | $90.93 | $90.26 (-0.74%) | $90.93 | $90.17 | 1.30 M | $308.36 B |
| 04/09/2026 | $89.23 | $90.27 (1.17%) | $90.67 | $89.08 | 1.77 M | $308.39 B |
| 04/08/2026 | $91.39 | $90.27 (-1.23%) | $91.63 | $89.47 | 4.24 M | $308.39 B |
| 04/07/2026 | $84.24 | $85.15 (1.08%) | $85.30 | $83.44 | 2.04 M | $290.90 B |
| 04/06/2026 | $84.62 | $84.64 (0.02%) | $85.15 | $84.35 | 1.23 M | $289.16 B |
| 04/02/2026 | $82.56 | $84.41 (2.24%) | $84.95 | $82.37 | 2.15 M | $288.37 B |
| 04/01/2026 | $84.90 | $85.46 (0.66%) | $86.22 | $84.33 | 4.28 M | $291.96 B |
| 03/31/2026 | $81.41 | $82.49 (1.33%) | $82.58 | $80.65 | 2.16 M | $281.82 B |
| 03/30/2026 | $79.71 | $79.35 (-0.45%) | $80.41 | $78.98 | 1.71 M | $271.09 B |
| 03/27/2026 | $79.39 | $79.19 (-0.25%) | $80.47 | $78.86 | 2.64 M | $270.54 B |
| 03/26/2026 | $80.59 | $79.63 (-1.19%) | $81.04 | $79.53 | 1.76 M | $272.04 B |
| 03/25/2026 | $81.44 | $81.22 (-0.27%) | $81.61 | $80.45 | 2.16 M | $277.48 B |
| 03/24/2026 | $78.24 | $79.27 (1.32%) | $79.79 | $78.06 | 2.56 M | $270.81 B |
| 03/23/2026 | $79.53 | $79.83 (0.38%) | $81.00 | $79.19 | 2.95 M | $272.73 B |
| 03/20/2026 | $79.00 | $76.95 (-2.59%) | $79.19 | $76.21 | 3.82 M | $262.89 B |
| 03/19/2026 | $77.56 | $79.46 (2.45%) | $79.82 | $77.53 | 2.67 M | $271.46 B |
| 03/18/2026 | $80.90 | $79.94 (-1.19%) | $81.35 | $79.87 | 1.40 M | $273.10 B |
| 03/17/2026 | $81.38 | $80.90 (-0.59%) | $81.66 | $80.82 | 1.55 M | $276.38 B |
| 03/16/2026 | $80.00 | $80.31 (0.39%) | $80.75 | $79.84 | 1.65 M | $274.37 B |
| 03/13/2026 | $79.61 | $78.19 (-1.78%) | $80.08 | $78.04 | 2.94 M | $267.13 B |
| 03/12/2026 | $82.60 | $82.16 (-0.53%) | $83.04 | $81.45 | 2.59 M | $280.69 B |
| 03/11/2026 | $85.24 | $85.97 (0.86%) | $86.33 | $85.06 | 1.84 M | $293.70 B |
| 03/10/2026 | $86.60 | $85.84 (-0.88%) | $87.28 | $85.48 | 1.89 M | $293.26 B |
| 03/09/2026 | $83.60 | $85.49 (2.26%) | $85.89 | $82.42 | 2.38 M | $292.06 B |
| 03/06/2026 | $83.27 | $84.05 (0.94%) | $84.36 | $82.83 | 2.00 M | $287.14 B |
| 03/05/2026 | $86.03 | $85.75 (-0.33%) | $86.69 | $84.93 | 1.93 M | $292.95 B |
| 03/04/2026 | $86.21 | $87.19 (1.14%) | $87.31 | $85.77 | 2.03 M | $297.87 B |
| 03/03/2026 | $83.64 | $85.49 (2.21%) | $85.93 | $82.99 | 3.71 M | $292.06 B |
| 03/02/2026 | $88.59 | $89.73 (1.29%) | $90.39 | $88.56 | 2.71 M | $306.55 B |
| 02/27/2026 | $94.06 | $93.16 (-0.96%) | $94.30 | $92.69 | 2.06 M | $318.27 B |
| 02/26/2026 | $93.75 | $94.50 (0.8%) | $94.80 | $93.37 | 2.81 M | $322.85 B |
| 02/25/2026 | $92.60 | $94.20 (1.73%) | $94.78 | $92.36 | 3.08 M | $321.82 B |
| 02/24/2026 | $87.10 | $87.88 (0.9%) | $88.07 | $86.69 | 2.01 M | $300.23 B |
| 02/23/2026 | $88.64 | $87.40 (-1.4%) | $89.07 | $86.92 | 1.67 M | $298.59 B |
| 02/20/2026 | $87.19 | $88.15 (1.1%) | $88.18 | $86.81 | 2.14 M | $304.95 B |
| 02/19/2026 | $86.50 | $86.84 (0.39%) | $86.90 | $86.26 | 1.62 M | $300.41 B |
| 02/18/2026 | $88.20 | $88.10 (-0.11%) | $88.56 | $87.76 | 2.30 M | $304.77 B |
| 02/17/2026 | $85.01 | $86.57 (1.84%) | $86.78 | $85.01 | 2.23 M | $299.48 B |
| 02/13/2026 | $84.08 | $85.15 (1.27%) | $85.48 | $83.93 | 6.54 M | $294.57 B |
| 02/12/2026 | $89.34 | $86.79 (-2.85%) | $89.48 | $86.18 | 3.56 M | $300.24 B |
| 02/11/2026 | $89.69 | $89.40 (-0.32%) | $90.08 | $88.72 | 3.33 M | $309.27 B |
| 02/10/2026 | $89.81 | $89.49 (-0.36%) | $90.01 | $88.84 | 2.74 M | $309.58 B |
| 02/09/2026 | $89.00 | $90.72 (1.93%) | $90.81 | $89.00 | 2.63 M | $313.84 B |
| 02/06/2026 | $88.24 | $89.29 (1.19%) | $89.55 | $88.17 | 1.94 M | $308.89 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.
