5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+13.36%
6 MONTH PERFORMANCE
+23.60%
YEAR-TO-DATE PERFORMANCE
+22.62%
1 YEAR PERFORMANCE
+38.15%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $60.59 | $60.65 (0.1%) | $60.66 | $60.16 | 2.22 M | $215.54 B |
| 07/01/2025 | $60.14 | $60.27 (0.22%) | $60.41 | $59.92 | 1.15 M | $214.19 B |
| 06/30/2025 | $60.51 | $60.79 (0.46%) | $60.94 | $60.43 | 1.13 M | $216.04 B |
| 06/27/2025 | $61.09 | $60.82 (-0.44%) | $61.09 | $60.53 | 1.06 M | $216.14 B |
| 06/26/2025 | $60.71 | $60.48 (-0.38%) | $60.83 | $60.46 | 1.45 M | $214.93 B |
| 06/25/2025 | $60.76 | $61.09 (0.54%) | $61.15 | $60.67 | 1.60 M | $217.10 B |
| 06/24/2025 | $60.40 | $60.72 (0.53%) | $60.84 | $60.26 | 2.09 M | $215.79 B |
| 06/23/2025 | $58.27 | $58.93 (1.13%) | $59.03 | $58.14 | 2.54 M | $209.43 B |
| 06/20/2025 | $59.30 | $58.43 (-1.47%) | $59.35 | $58.39 | 1.54 M | $207.65 B |
| 06/18/2025 | $58.94 | $59.19 (0.42%) | $59.43 | $58.83 | 1.43 M | $210.35 B |
| 06/17/2025 | $59.10 | $58.52 (-0.98%) | $59.22 | $58.48 | 1.84 M | $207.97 B |
| 06/16/2025 | $59.81 | $59.60 (-0.35%) | $60.11 | $59.55 | 1.57 M | $211.81 B |
| 06/13/2025 | $59.03 | $59.18 (0.25%) | $59.50 | $58.88 | 2.05 M | $210.31 B |
| 06/12/2025 | $59.85 | $60.17 (0.53%) | $60.19 | $59.67 | 1.20 M | $213.83 B |
| 06/11/2025 | $59.70 | $59.42 (-0.47%) | $59.81 | $59.35 | 1.18 M | $211.17 B |
| 06/10/2025 | $59.80 | $59.56 (-0.4%) | $59.88 | $59.50 | 1.22 M | $211.66 B |
| 06/09/2025 | $60.28 | $60.30 (0.03%) | $60.51 | $60.22 | 1.03 M | $214.29 B |
| 06/06/2025 | $59.98 | $59.99 (0.02%) | $60.22 | $59.84 | 1.17 M | $213.19 B |
| 06/05/2025 | $59.75 | $59.60 (-0.25%) | $59.88 | $59.46 | 1.18 M | $211.81 B |
| 06/04/2025 | $59.33 | $59.31 (-0.03%) | $59.68 | $59.29 | 1.12 M | $210.78 B |
| 06/03/2025 | $59.12 | $59.36 (0.41%) | $59.60 | $59.07 | 1.48 M | $210.95 B |
| 06/02/2025 | $59.49 | $59.99 (0.84%) | $60.02 | $59.21 | 1.21 M | $213.19 B |
| 05/30/2025 | $59.52 | $59.28 (-0.4%) | $59.62 | $58.88 | 1.21 M | $210.67 B |
| 05/29/2025 | $59.45 | $59.20 (-0.42%) | $59.47 | $59.01 | 1.17 M | $210.38 B |
| 05/28/2025 | $58.93 | $58.70 (-0.39%) | $58.95 | $58.57 | 927.73 K | $208.61 B |
| 05/27/2025 | $59.23 | $59.12 (-0.19%) | $59.36 | $58.95 | 1.19 M | $210.10 B |
| 05/23/2025 | $58.70 | $59.24 (0.92%) | $59.35 | $58.63 | 1.53 M | $210.53 B |
| 05/22/2025 | $59.19 | $59.41 (0.37%) | $59.71 | $59.04 | 999.96 K | $211.13 B |
| 05/21/2025 | $60.04 | $59.34 (-1.17%) | $60.20 | $59.33 | 1.81 M | $210.88 B |
| 05/20/2025 | $59.69 | $59.99 (0.5%) | $60.00 | $59.67 | 1.27 M | $213.19 B |
| 05/19/2025 | $58.89 | $59.67 (1.32%) | $59.67 | $58.85 | 1.66 M | $212.06 B |
| 05/16/2025 | $58.51 | $58.87 (0.62%) | $58.94 | $58.45 | 1.75 M | $209.21 B |
| 05/15/2025 | $58.81 | $58.81 (0%) | $58.95 | $58.63 | 1.29 M | $209.00 B |
| 05/14/2025 | $57.90 | $58.26 (0.62%) | $58.36 | $57.85 | 1.49 M | $207.04 B |
| 05/13/2025 | $58.47 | $58.34 (-0.22%) | $58.61 | $58.34 | 1.44 M | $207.33 B |
| 05/12/2025 | $58.67 | $58.24 (-0.73%) | $58.72 | $58.16 | 2.29 M | $206.97 B |
| 05/09/2025 | $56.96 | $56.76 (-0.35%) | $57.02 | $56.54 | 1.12 M | $201.71 B |
| 05/08/2025 | $56.95 | $56.69 (-0.46%) | $57.06 | $56.68 | 1.50 M | $201.46 B |
| 05/07/2025 | $56.51 | $56.28 (-0.41%) | $56.92 | $56.21 | 1.46 M | $200.01 B |
| 05/06/2025 | $56.75 | $56.62 (-0.23%) | $56.96 | $56.62 | 1.28 M | $201.22 B |
| 05/05/2025 | $56.65 | $56.68 (0.05%) | $57.24 | $56.40 | 1.12 M | $201.43 B |
| 05/02/2025 | $56.53 | $56.51 (-0.04%) | $56.73 | $56.24 | 1.44 M | $200.83 B |
| 05/01/2025 | $55.46 | $55.13 (-0.6%) | $55.63 | $54.97 | 1.58 M | $195.92 B |
| 04/30/2025 | $55.41 | $56.08 (1.21%) | $56.15 | $55.13 | 3.08 M | $199.30 B |
| 04/29/2025 | $57.87 | $57.47 (-0.69%) | $58.12 | $57.45 | 1.83 M | $204.24 B |
| 04/28/2025 | $56.14 | $56.34 (0.36%) | $56.43 | $55.94 | 1.58 M | $200.22 B |
| 04/25/2025 | $55.74 | $55.99 (0.45%) | $56.13 | $55.70 | 1.29 M | $198.98 B |
| 04/24/2025 | $55.02 | $55.70 (1.24%) | $55.78 | $55.01 | 1.49 M | $197.95 B |
| 04/23/2025 | $56.01 | $56.01 (0%) | $56.56 | $55.86 | 2.94 M | $199.05 B |
| 04/22/2025 | $53.54 | $54.01 (0.88%) | $54.13 | $53.47 | 1.82 M | $191.94 B |
| 04/21/2025 | $52.80 | $52.11 (-1.31%) | $52.88 | $51.61 | 1.19 M | $185.19 B |
| 04/17/2025 | $52.39 | $52.50 (0.21%) | $52.97 | $52.28 | 1.70 M | $186.57 B |
| 04/16/2025 | $52.24 | $51.98 (-0.5%) | $52.59 | $51.76 | 2.07 M | $184.73 B |
| 04/15/2025 | $51.83 | $52.19 (0.69%) | $52.47 | $51.79 | 2.59 M | $185.47 B |
| 04/14/2025 | $50.70 | $51.04 (0.67%) | $51.52 | $50.56 | 2.93 M | $181.39 B |
| 04/11/2025 | $48.78 | $49.89 (2.28%) | $50.13 | $48.65 | 3.76 M | $177.30 B |
| 04/10/2025 | $48.55 | $48.22 (-0.68%) | $49.02 | $47.22 | 4.78 M | $171.36 B |
| 04/09/2025 | $45.80 | $49.37 (7.79%) | $50.04 | $45.66 | 6.00 M | $175.45 B |
| 04/08/2025 | $47.90 | $46.68 (-2.55%) | $48.41 | $46.13 | 5.40 M | $165.89 B |
| 04/07/2025 | $47.77 | $48.42 (1.36%) | $49.95 | $47.32 | 6.47 M | $172.07 B |
| 04/04/2025 | $49.72 | $49.84 (0.24%) | $50.20 | $48.96 | 5.39 M | $177.12 B |
| 04/03/2025 | $53.90 | $53.50 (-0.74%) | $54.57 | $53.20 | 4.18 M | $190.13 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.
