5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
+21.22%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
+28.59%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $55.41 | $56.08 (1.21%) | $56.15 | $55.13 | 3.08 M | $203.58 B |
| 04/29/2025 | $57.87 | $57.47 (-0.69%) | $58.12 | $57.45 | 1.83 M | $208.63 B |
| 04/28/2025 | $56.14 | $56.34 (0.36%) | $56.43 | $55.94 | 1.58 M | $204.53 B |
| 04/25/2025 | $55.74 | $55.99 (0.45%) | $56.13 | $55.70 | 1.29 M | $203.25 B |
| 04/24/2025 | $55.02 | $55.70 (1.24%) | $55.78 | $55.01 | 1.49 M | $202.20 B |
| 04/23/2025 | $56.01 | $56.01 (0%) | $56.56 | $55.86 | 2.94 M | $203.33 B |
| 04/22/2025 | $53.54 | $54.01 (0.88%) | $54.13 | $53.47 | 1.82 M | $196.07 B |
| 04/21/2025 | $52.80 | $52.11 (-1.31%) | $52.88 | $51.61 | 1.19 M | $189.17 B |
| 04/17/2025 | $52.39 | $52.50 (0.21%) | $52.97 | $52.28 | 1.70 M | $190.59 B |
| 04/16/2025 | $52.24 | $51.98 (-0.5%) | $52.59 | $51.76 | 2.07 M | $188.70 B |
| 04/15/2025 | $51.83 | $52.19 (0.69%) | $52.47 | $51.79 | 2.59 M | $189.46 B |
| 04/14/2025 | $50.70 | $51.04 (0.67%) | $51.52 | $50.56 | 2.93 M | $185.29 B |
| 04/11/2025 | $48.78 | $49.89 (2.28%) | $50.13 | $48.65 | 3.76 M | $181.11 B |
| 04/10/2025 | $48.55 | $48.22 (-0.68%) | $49.02 | $47.22 | 4.78 M | $175.05 B |
| 04/09/2025 | $45.80 | $49.37 (7.79%) | $50.04 | $45.66 | 6.00 M | $179.22 B |
| 04/08/2025 | $47.90 | $46.68 (-2.55%) | $48.41 | $46.13 | 5.40 M | $169.46 B |
| 04/07/2025 | $47.77 | $48.42 (1.36%) | $49.95 | $47.32 | 6.47 M | $175.77 B |
| 04/04/2025 | $49.72 | $49.84 (0.24%) | $50.20 | $48.96 | 5.39 M | $180.93 B |
| 04/03/2025 | $53.90 | $53.50 (-0.74%) | $54.57 | $53.20 | 4.18 M | $194.22 B |
| 04/02/2025 | $57.16 | $57.97 (1.42%) | $58.03 | $57.14 | 1.36 M | $210.44 B |
| 04/01/2025 | $57.27 | $57.26 (-0.02%) | $57.39 | $56.70 | 1.76 M | $207.87 B |
| 03/31/2025 | $56.73 | $57.43 (1.23%) | $57.52 | $56.52 | 1.86 M | $208.48 B |
| 03/28/2025 | $58.23 | $57.77 (-0.79%) | $58.29 | $57.57 | 1.30 M | $209.72 B |
| 03/27/2025 | $58.08 | $58.34 (0.45%) | $58.53 | $57.93 | 1.54 M | $211.79 B |
| 03/26/2025 | $58.58 | $58.35 (-0.39%) | $58.89 | $58.07 | 1.96 M | $211.82 B |
| 03/25/2025 | $58.31 | $58.37 (0.1%) | $58.51 | $57.99 | 1.81 M | $211.89 B |
| 03/24/2025 | $58.17 | $57.98 (-0.33%) | $58.29 | $57.82 | 1.75 M | $210.48 B |
| 03/21/2025 | $57.62 | $57.83 (0.36%) | $58.02 | $57.40 | 2.16 M | $209.93 B |
| 03/20/2025 | $57.29 | $57.61 (0.56%) | $57.93 | $57.21 | 3.29 M | $209.14 B |
| 03/19/2025 | $58.75 | $58.85 (0.17%) | $59.11 | $58.48 | 1.52 M | $213.64 B |
| 03/18/2025 | $58.55 | $58.68 (0.22%) | $58.81 | $58.32 | 2.14 M | $213.02 B |
| 03/17/2025 | $57.41 | $57.82 (0.71%) | $58.01 | $57.41 | 2.29 M | $209.90 B |
| 03/14/2025 | $56.35 | $57.07 (1.28%) | $57.30 | $56.31 | 3.60 M | $207.18 B |
| 03/13/2025 | $56.03 | $55.63 (-0.71%) | $56.16 | $55.49 | 2.27 M | $201.95 B |
| 03/12/2025 | $55.78 | $55.74 (-0.07%) | $55.98 | $55.38 | 1.92 M | $202.35 B |
| 03/11/2025 | $55.50 | $55.48 (-0.04%) | $55.79 | $54.71 | 3.94 M | $201.40 B |
| 03/10/2025 | $56.39 | $55.73 (-1.17%) | $56.66 | $55.32 | 3.85 M | $202.31 B |
| 03/07/2025 | $57.85 | $58.04 (0.33%) | $58.09 | $56.94 | 3.60 M | $210.70 B |
| 03/06/2025 | $60.00 | $59.55 (-0.75%) | $60.24 | $59.33 | 4.24 M | $216.18 B |
| 03/05/2025 | $60.96 | $61.58 (1.02%) | $61.73 | $60.56 | 3.61 M | $223.55 B |
| 03/04/2025 | $59.72 | $60.43 (1.19%) | $61.88 | $59.20 | 5.27 M | $219.37 B |
| 03/03/2025 | $60.77 | $60.33 (-0.72%) | $61.42 | $59.94 | 3.88 M | $219.01 B |
| 02/28/2025 | $58.87 | $59.91 (1.77%) | $59.91 | $58.68 | 24.04 M | $217.49 B |
| 02/27/2025 | $58.19 | $58.19 (0%) | $58.43 | $57.88 | 6.40 M | $211.24 B |
| 02/26/2025 | $57.36 | $58.24 (1.53%) | $58.34 | $57.36 | 7.06 M | $211.42 B |
| 02/25/2025 | $57.76 | $57.77 (0.02%) | $57.82 | $57.03 | 5.07 M | $209.72 B |
| 02/24/2025 | $56.05 | $55.70 (-0.62%) | $56.09 | $55.46 | 1.54 M | $202.20 B |
| 02/21/2025 | $56.42 | $56.08 (-0.6%) | $56.71 | $56.02 | 2.56 M | $203.58 B |
| 02/20/2025 | $56.14 | $55.97 (-0.3%) | $56.36 | $55.85 | 1.73 M | $203.18 B |
| 02/19/2025 | $56.83 | $56.96 (0.23%) | $57.08 | $56.51 | 2.56 M | $206.78 B |
| 02/18/2025 | $56.96 | $56.88 (-0.14%) | $57.08 | $56.76 | 2.86 M | $206.49 B |
| 02/14/2025 | $55.02 | $55.09 (0.13%) | $55.28 | $54.91 | 1.17 M | $199.99 B |
| 02/13/2025 | $54.86 | $55.19 (0.6%) | $55.21 | $54.76 | 1.96 M | $200.35 B |
| 02/12/2025 | $54.66 | $55.08 (0.77%) | $55.36 | $54.62 | 1.68 M | $199.95 B |
| 02/11/2025 | $54.24 | $54.60 (0.66%) | $54.80 | $54.18 | 1.94 M | $198.21 B |
| 02/10/2025 | $54.13 | $53.86 (-0.5%) | $54.23 | $53.76 | 1.81 M | $195.52 B |
| 02/07/2025 | $53.32 | $53.10 (-0.41%) | $53.43 | $53.03 | 1.39 M | $192.76 B |
| 02/06/2025 | $52.60 | $52.99 (0.74%) | $53.06 | $52.60 | 901,700 | $192.36 B |
| 02/05/2025 | $51.88 | $52.21 (0.64%) | $52.31 | $51.64 | 1.05 M | $189.53 B |
| 02/04/2025 | $51.75 | $51.92 (0.33%) | $52.13 | $51.75 | 1.02 M | $188.48 B |
| 02/03/2025 | $50.99 | $51.30 (0.61%) | $51.48 | $50.69 | 1.73 M | $186.23 B |
| 01/31/2025 | $52.86 | $52.43 (-0.81%) | $53.00 | $52.43 | 1.10 M | $190.33 B |
| 01/30/2025 | $52.64 | $52.67 (0.06%) | $52.99 | $52.44 | 1.48 M | $191.20 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.
