5 DAY PERFORMANCE
-19.68%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-4.27%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+36.35%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
