5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
+20.92%
YEAR-TO-DATE PERFORMANCE
+45.01%
1 YEAR PERFORMANCE
+51.47%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.72 | $71.71 (-0.01%) | $72.24 | $71.68 | 1.04 M | $248.07 B |
| 12/03/2025 | $71.64 | $72.01 (0.52%) | $72.08 | $71.41 | 1.20 M | $249.11 B |
| 12/02/2025 | $71.94 | $72.00 (0.08%) | $72.21 | $71.82 | 1.53 M | $249.08 B |
| 12/01/2025 | $71.57 | $71.36 (-0.29%) | $71.86 | $71.36 | 1.36 M | $246.86 B |
| 11/28/2025 | $71.04 | $71.16 (0.17%) | $71.33 | $70.91 | 617.24 K | $246.17 B |
| 11/26/2025 | $70.36 | $70.58 (0.31%) | $70.80 | $70.35 | 1.41 M | $244.16 B |
| 11/25/2025 | $69.45 | $69.51 (0.09%) | $69.72 | $69.12 | 1.39 M | $240.46 B |
| 11/24/2025 | $68.91 | $68.95 (0.06%) | $69.21 | $68.69 | 1.53 M | $238.53 B |
| 11/21/2025 | $68.32 | $68.96 (0.94%) | $68.99 | $67.77 | 2.70 M | $238.56 B |
| 11/20/2025 | $69.16 | $67.56 (-2.31%) | $69.32 | $67.56 | 3.34 M | $233.72 B |
| 11/19/2025 | $69.15 | $69.14 (-0.01%) | $69.49 | $68.77 | 1.96 M | $239.18 B |
| 11/18/2025 | $69.37 | $69.59 (0.32%) | $70.19 | $68.94 | 3.00 M | $240.74 B |
| 11/17/2025 | $72.25 | $71.22 (-1.43%) | $72.32 | $71.02 | 2.81 M | $246.38 B |
| 11/14/2025 | $72.28 | $72.56 (0.39%) | $72.93 | $72.03 | 1.79 M | $251.01 B |
| 11/13/2025 | $73.85 | $73.16 (-0.93%) | $74.17 | $73.12 | 2.23 M | $253.09 B |
| 11/12/2025 | $73.17 | $73.49 (0.44%) | $73.66 | $73.11 | 1.74 M | $254.23 B |
| 11/11/2025 | $72.26 | $72.53 (0.37%) | $72.82 | $72.23 | 1.95 M | $250.91 B |
| 11/10/2025 | $71.57 | $72.04 (0.66%) | $72.41 | $71.50 | 1.67 M | $249.22 B |
| 11/07/2025 | $70.71 | $71.27 (0.79%) | $71.33 | $70.27 | 1.31 M | $246.55 B |
| 11/06/2025 | $72.11 | $72.01 (-0.14%) | $72.34 | $71.73 | 1.79 M | $249.11 B |
| 11/05/2025 | $70.55 | $70.92 (0.52%) | $71.32 | $70.44 | 1.66 M | $245.34 B |
| 11/04/2025 | $69.53 | $69.85 (0.46%) | $70.33 | $69.46 | 1.39 M | $241.64 B |
| 11/03/2025 | $70.16 | $70.46 (0.43%) | $70.48 | $70.03 | 1.30 M | $243.75 B |
| 10/31/2025 | $69.60 | $70.07 (0.68%) | $70.14 | $69.30 | 1.64 M | $242.40 B |
| 10/30/2025 | $69.80 | $70.37 (0.82%) | $70.64 | $69.80 | 2.24 M | $243.44 B |
| 10/29/2025 | $70.25 | $70.49 (0.34%) | $71.24 | $70.16 | 2.47 M | $243.85 B |
| 10/28/2025 | $69.23 | $70.04 (1.17%) | $70.53 | $69.20 | 3.08 M | $242.30 B |
| 10/27/2025 | $66.76 | $67.20 (0.66%) | $67.27 | $66.58 | 2.02 M | $232.47 B |
| 10/24/2025 | $66.56 | $67.00 (0.66%) | $67.11 | $66.46 | 1.22 M | $234.21 B |
| 10/23/2025 | $66.83 | $66.26 (-0.85%) | $66.95 | $66.23 | 1.04 M | $231.62 B |
| 10/22/2025 | $66.49 | $66.45 (-0.06%) | $66.75 | $66.05 | 1.34 M | $232.28 B |
| 10/21/2025 | $66.52 | $66.03 (-0.74%) | $66.66 | $66.02 | 1.54 M | $230.81 B |
| 10/20/2025 | $65.32 | $65.67 (0.54%) | $65.83 | $65.18 | 1.81 M | $229.56 B |
| 10/17/2025 | $65.70 | $65.86 (0.24%) | $65.88 | $64.65 | 2.25 M | $230.22 B |
| 10/16/2025 | $66.73 | $66.10 (-0.94%) | $66.85 | $65.96 | 1.59 M | $231.06 B |
| 10/15/2025 | $66.64 | $66.41 (-0.35%) | $66.85 | $66.11 | 2.01 M | $232.14 B |
| 10/14/2025 | $66.53 | $66.84 (0.47%) | $67.31 | $66.41 | 1.64 M | $233.65 B |
| 10/13/2025 | $66.13 | $66.46 (0.5%) | $66.70 | $66.13 | 1.73 M | $232.32 B |
| 10/10/2025 | $66.80 | $65.92 (-1.32%) | $67.38 | $65.87 | 3.08 M | $230.43 B |
| 10/09/2025 | $68.16 | $67.33 (-1.22%) | $68.49 | $67.09 | 3.28 M | $235.36 B |
| 10/08/2025 | $71.85 | $71.50 (-0.49%) | $71.92 | $71.41 | 1.11 M | $249.94 B |
| 10/07/2025 | $71.08 | $70.71 (-0.52%) | $71.23 | $70.64 | 984.29 K | $247.17 B |
| 10/06/2025 | $71.85 | $71.49 (-0.5%) | $72.10 | $71.36 | 982.60 K | $249.90 B |
| 10/03/2025 | $71.74 | $72.21 (0.66%) | $72.21 | $71.68 | 943.27 K | $252.42 B |
| 10/02/2025 | $71.10 | $70.83 (-0.38%) | $71.15 | $70.26 | 975.40 K | $247.59 B |
| 10/01/2025 | $71.50 | $71.36 (-0.2%) | $71.58 | $71.07 | 1.28 M | $249.45 B |
| 09/30/2025 | $70.66 | $70.98 (0.45%) | $71.06 | $70.43 | 1.57 M | $248.12 B |
| 09/29/2025 | $70.72 | $70.47 (-0.35%) | $70.84 | $70.15 | 1.32 M | $246.33 B |
| 09/26/2025 | $69.91 | $69.82 (-0.13%) | $70.21 | $69.78 | 2.04 M | $244.06 B |
| 09/25/2025 | $68.78 | $68.93 (0.22%) | $69.16 | $68.62 | 1.58 M | $240.95 B |
| 09/24/2025 | $69.98 | $69.89 (-0.13%) | $70.40 | $69.76 | 1.12 M | $244.31 B |
| 09/23/2025 | $70.57 | $70.20 (-0.52%) | $71.04 | $70.15 | 1.45 M | $245.39 B |
| 09/22/2025 | $69.86 | $69.98 (0.17%) | $70.26 | $69.86 | 1.22 M | $244.62 B |
| 09/19/2025 | $69.67 | $69.73 (0.09%) | $69.92 | $69.55 | 944.70 K | $243.75 B |
| 09/18/2025 | $69.32 | $69.50 (0.26%) | $69.80 | $69.17 | 1.08 M | $242.94 B |
| 09/17/2025 | $69.48 | $69.67 (0.27%) | $69.94 | $69.26 | 1.86 M | $243.54 B |
| 09/16/2025 | $68.97 | $68.95 (-0.03%) | $69.14 | $68.66 | 1.48 M | $241.02 B |
| 09/15/2025 | $69.27 | $69.45 (0.26%) | $69.48 | $69.05 | 1.02 M | $242.77 B |
| 09/12/2025 | $68.68 | $68.65 (-0.04%) | $69.06 | $68.59 | 1.14 M | $239.97 B |
| 09/11/2025 | $68.39 | $69.16 (1.13%) | $69.32 | $68.38 | 1.89 M | $241.76 B |
| 09/10/2025 | $67.51 | $68.37 (1.27%) | $68.55 | $67.51 | 3.49 M | $238.99 B |
| 09/09/2025 | $65.85 | $66.53 (1.03%) | $66.65 | $65.85 | 1.07 M | $232.56 B |
| 09/08/2025 | $65.73 | $66.03 (0.46%) | $66.12 | $65.58 | 923.11 K | $230.81 B |
| 09/05/2025 | $66.29 | $65.61 (-1.03%) | $66.37 | $65.25 | 1.36 M | $229.35 B |
| 09/04/2025 | $64.66 | $65.08 (0.65%) | $65.24 | $64.64 | 1.05 M | $227.49 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.
