5 DAY PERFORMANCE
+3.67%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+23.45%
6 MONTH PERFORMANCE
+33.75%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+66.83%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $87.06 | $87.00 (-0.07%) | $87.38 | $86.39 | 1.84 M | $300.97 B |
| 01/27/2026 | $87.95 | $88.49 (0.61%) | $88.54 | $87.64 | 2.93 M | $306.12 B |
| 01/26/2026 | $84.80 | $85.09 (0.34%) | $85.39 | $84.79 | 1.27 M | $294.36 B |
| 01/23/2026 | $83.73 | $83.94 (0.25%) | $84.08 | $83.40 | 1.85 M | $290.38 B |
| 01/22/2026 | $83.89 | $83.75 (-0.17%) | $84.24 | $83.51 | 1.95 M | $289.72 B |
| 01/21/2026 | $82.09 | $83.17 (1.32%) | $83.35 | $81.94 | 1.36 M | $287.72 B |
| 01/20/2026 | $82.70 | $82.50 (-0.24%) | $83.06 | $82.27 | 1.88 M | $285.40 B |
| 01/16/2026 | $82.40 | $82.53 (0.16%) | $82.78 | $82.31 | 1.51 M | $285.50 B |
| 01/15/2026 | $82.37 | $82.83 (0.56%) | $83.05 | $82.21 | 1.69 M | $286.54 B |
| 01/14/2026 | $81.94 | $81.76 (-0.22%) | $81.94 | $81.35 | 1.39 M | $282.84 B |
| 01/13/2026 | $81.78 | $81.52 (-0.32%) | $81.99 | $81.36 | 1.74 M | $282.01 B |
| 01/12/2026 | $81.19 | $81.31 (0.15%) | $81.65 | $80.76 | 1.56 M | $281.28 B |
| 01/09/2026 | $80.17 | $80.19 (0.02%) | $80.41 | $79.89 | 1.59 M | $277.41 B |
| 01/08/2026 | $80.33 | $80.49 (0.2%) | $80.65 | $80.14 | 1.23 M | $278.45 B |
| 01/07/2026 | $81.03 | $80.26 (-0.95%) | $81.06 | $80.23 | 2.04 M | $277.65 B |
| 01/06/2026 | $82.78 | $82.08 (-0.85%) | $83.03 | $81.99 | 2.37 M | $283.95 B |
| 01/05/2026 | $80.99 | $81.28 (0.36%) | $81.72 | $80.99 | 2.73 M | $281.18 B |
| 01/02/2026 | $80.80 | $80.45 (-0.43%) | $80.82 | $80.06 | 2.23 M | $278.31 B |
| 12/31/2025 | $79.24 | $78.67 (-0.72%) | $79.26 | $78.64 | 822.40 K | $272.15 B |
| 12/30/2025 | $79.65 | $79.28 (-0.46%) | $79.68 | $79.20 | 1.42 M | $274.26 B |
| 12/29/2025 | $79.12 | $78.85 (-0.34%) | $79.26 | $78.75 | 996.50 K | $272.77 B |
| 12/26/2025 | $79.60 | $79.97 (0.46%) | $79.97 | $79.58 | 669.00 K | $276.65 B |
| 12/24/2025 | $79.28 | $79.58 (0.38%) | $79.66 | $79.28 | 701.14 K | $275.30 B |
| 12/23/2025 | $78.89 | $79.28 (0.49%) | $79.63 | $78.89 | 1.34 M | $274.26 B |
| 12/22/2025 | $78.52 | $78.73 (0.27%) | $78.83 | $78.25 | 1.43 M | $272.36 B |
| 12/19/2025 | $77.77 | $77.92 (0.19%) | $78.36 | $77.77 | 2.06 M | $269.56 B |
| 12/18/2025 | $77.04 | $76.76 (-0.36%) | $77.29 | $76.52 | 2.10 M | $265.54 B |
| 12/17/2025 | $77.12 | $76.10 (-1.32%) | $77.33 | $76.04 | 2.44 M | $263.26 B |
| 12/16/2025 | $74.78 | $74.66 (-0.16%) | $75.04 | $74.56 | 1.59 M | $258.28 B |
| 12/15/2025 | $75.61 | $75.28 (-0.44%) | $75.92 | $75.18 | 1.88 M | $260.42 B |
| 12/12/2025 | $75.36 | $74.99 (-0.49%) | $75.44 | $74.37 | 1.68 M | $259.42 B |
| 12/11/2025 | $74.47 | $75.24 (1.03%) | $75.34 | $74.44 | 2.10 M | $260.29 B |
| 12/10/2025 | $72.86 | $74.08 (1.67%) | $74.36 | $72.83 | 2.85 M | $256.27 B |
| 12/09/2025 | $71.03 | $70.79 (-0.34%) | $71.41 | $70.77 | 871.81 K | $244.89 B |
| 12/08/2025 | $70.95 | $71.02 (0.1%) | $71.18 | $70.84 | 889.50 K | $245.69 B |
| 12/05/2025 | $71.72 | $71.00 (-1%) | $71.75 | $70.91 | 1.11 M | $245.62 B |
| 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 |
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.
