5 DAY PERFORMANCE
-16.88%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-11.43%
6 MONTH PERFORMANCE
+11.09%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+22.15%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $101.99 | $102.68 (0.68%) | $102.96 | $101.73 | 2.76 M | $351.76 B |
| 08/04/2026 | $106.70 | $106.04 (-0.62%) | $107.85 | $105.91 | 2.13 M | $363.27 B |
| 08/03/2026 | $107.47 | $107.86 (0.36%) | $107.92 | $106.78 | 1.34 M | $369.51 B |
| 07/31/2026 | $106.74 | $106.42 (-0.3%) | $106.90 | $105.25 | 1.56 M | $364.57 B |
| 07/30/2026 | $106.38 | $107.09 (0.67%) | $107.59 | $106.06 | 1.68 M | $366.87 B |
| 07/29/2026 | $103.50 | $102.60 (-0.87%) | $104.17 | $102.38 | 1.49 M | $351.49 B |
| 07/28/2026 | $102.76 | $103.70 (0.91%) | $103.90 | $102.20 | 1.01 M | $355.26 B |
| 07/27/2026 | $103.92 | $103.97 (0.05%) | $104.33 | $102.99 | 980.82 K | $356.18 B |
| 07/24/2026 | $103.20 | $103.40 (0.19%) | $103.94 | $103.00 | 1.09 M | $354.23 B |
| 07/23/2026 | $101.74 | $101.75 (0.01%) | $102.29 | $101.56 | 1.22 M | $348.58 B |
| 07/22/2026 | $102.94 | $103.11 (0.17%) | $103.50 | $102.76 | 1.76 M | $353.23 B |
| 07/21/2026 | $100.64 | $101.12 (0.48%) | $101.65 | $99.96 | 1.02 M | $346.42 B |
| 07/20/2026 | $100.39 | $99.01 (-1.37%) | $100.43 | $98.60 | 1.63 M | $339.19 B |
| 07/17/2026 | $98.53 | $100.61 (2.11%) | $100.77 | $98.37 | 1.79 M | $344.67 B |
| 07/16/2026 | $100.28 | $100.52 (0.24%) | $101.10 | $99.69 | 1.47 M | $344.36 B |
| 07/15/2026 | $99.96 | $100.46 (0.5%) | $100.73 | $99.72 | 1.20 M | $344.16 B |
| 07/14/2026 | $99.32 | $99.25 (-0.07%) | $100.80 | $98.78 | 1.43 M | $340.01 B |
| 07/13/2026 | $98.37 | $98.09 (-0.28%) | $98.37 | $97.46 | 1.39 M | $336.04 B |
| 07/10/2026 | $98.74 | $99.09 (0.35%) | $99.47 | $98.33 | 1.10 M | $339.46 B |
| 07/09/2026 | $97.81 | $98.02 (0.21%) | $98.28 | $97.69 | 965.26 K | $335.80 B |
| 07/08/2026 | $96.88 | $96.09 (-0.82%) | $96.98 | $95.18 | 1.21 M | $329.19 B |
| 07/07/2026 | $98.10 | $97.40 (-0.71%) | $98.60 | $97.16 | 1.15 M | $333.67 B |
| 07/06/2026 | $97.55 | $98.74 (1.22%) | $98.78 | $97.53 | 1.18 M | $338.26 B |
| 07/02/2026 | $97.06 | $96.78 (-0.29%) | $97.88 | $96.09 | 1.25 M | $331.55 B |
| 07/01/2026 | $94.73 | $95.81 (1.14%) | $96.42 | $94.66 | 1.39 M | $328.23 B |
| 06/30/2026 | $95.44 | $95.09 (-0.37%) | $95.64 | $94.61 | 1.08 M | $325.76 B |
| 06/29/2026 | $94.71 | $95.08 (0.39%) | $95.19 | $94.02 | 1.57 M | $325.73 B |
| 06/26/2026 | $94.00 | $93.75 (-0.27%) | $94.52 | $93.25 | 933.69 K | $321.17 B |
| 06/25/2026 | $95.84 | $95.06 (-0.81%) | $96.04 | $94.88 | 1.14 M | $325.66 B |
| 06/24/2026 | $94.54 | $93.85 (-0.73%) | $94.62 | $93.57 | 1.66 M | $321.51 B |
| 06/23/2026 | $95.49 | $95.59 (0.1%) | $96.22 | $95.30 | 1.05 M | $327.47 B |
| 06/22/2026 | $96.61 | $96.51 (-0.1%) | $96.90 | $96.15 | 1.10 M | $330.62 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.
