NYSE : HSBC
HSBC Holdings plc — Price history
Financials · Banks - Diversified · United Kingdom
Last price 86.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 295.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HSBC Holdings plc (HSBC) closed at 85.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.42 | 86.56 | 85.26 | 85.91 | 2,084,154 | +0.57% |
| 2026-10-30 | 85.94 | 85.94 | 84.91 | 85.42 | 2,291,386 | -1.36% |
| 2026-10-29 | 87.18 | 87.26 | 86.3 | 86.6 | 1,980,870 | +0.27% |
| 2026-10-28 | 86.57 | 86.83 | 85.54 | 86.37 | 2,266,613 | +0.42% |
| 2026-10-27 | 85.55 | 86.57 | 84.89 | 86.01 | 3,992,636 | -5.70% |
| 2026-10-26 | 91.84 | 91.86 | 91.11 | 91.21 | 1,339,793 | +0.58% |
| 2026-10-23 | 90.39 | 90.83 | 89.92 | 90.68 | 2,206,174 | -1.32% |
| 2026-10-22 | 92.13 | 93.04 | 91.5 | 91.89 | 2,049,682 | -2.14% |
| 2026-10-21 | 94.41 | 94.43 | 93.415 | 93.9 | 1,207,366 | +1.25% |
| 2026-10-20 | 92.22 | 93.69 | 92.17 | 92.74 | 1,417,556 | -0.24% |
| 2026-10-19 | 93.25 | 93.64 | 92.55 | 92.96 | 1,485,608 | -1.70% |
| 2026-10-16 | 95.62 | 96.12 | 94.39 | 94.57 | 1,411,811 | +0.03% |
| 2026-10-15 | 94.78 | 95.03 | 93.865 | 94.54 | 1,849,828 | +0.67% |
| 2026-10-14 | 93.54 | 94 | 92.96 | 93.91 | 1,976,177 | -0.99% |
| 2026-10-13 | 95.6 | 95.94 | 94.56 | 94.85 | 1,868,430 | +0.56% |
| 2026-10-12 | 94.29 | 94.8 | 94.13 | 94.32 | 1,547,383 | +1.44% |
| 2026-10-09 | 92.99 | 93.1 | 92.559 | 92.98 | 2,008,263 | +0.40% |
| 2026-10-08 | 92.09 | 92.73 | 91.56 | 92.61 | 3,546,611 | -1.17% |
| 2026-10-07 | 93.55 | 93.985 | 93.27 | 93.71 | 2,540,102 | -3.97% |
| 2026-10-06 | 97.75 | 98.07 | 97.57 | 97.58 | 1,326,229 | +0.93% |
| 2026-10-05 | 96.07 | 97.03 | 95.86 | 96.68 | 1,588,635 | +0.56% |
| 2026-10-02 | 95.14 | 96.18 | 94.82 | 96.14 | 2,012,932 | +0.33% |
| 2026-10-01 | 96.3 | 96.56 | 94.64 | 95.82 | 3,348,771 | -3.51% |
| 2026-09-30 | 99.9 | 100.47 | 99.24 | 99.31 | 1,908,586 | -1.40% |
| 2026-09-29 | 100.68 | 100.77 | 99.75 | 100.72 | 1,617,311 | -0.45% |
| 2026-09-28 | 101.53 | 101.85 | 100.629 | 101.18 | 1,336,204 | +0.23% |
| 2026-09-25 | 100.93 | 101.18 | 100.06 | 100.95 | 1,324,447 | +0.78% |
| 2026-09-24 | 100.03 | 100.39 | 99.33 | 100.17 | 1,403,280 | -0.08% |
| 2026-09-23 | 101.02 | 101.51 | 100.16 | 100.25 | 1,461,441 | -1.32% |
| 2026-09-22 | 102.45 | 102.74 | 100.92 | 101.59 | 1,253,860 | -1.57% |
| 2026-09-21 | 103.62 | 103.76 | 102.62 | 103.21 | 1,131,774 | +1.36% |
| 2026-09-18 | 101.66 | 101.919 | 101.12 | 101.83 | 1,749,708 | -0.98% |
| 2026-09-17 | 102.38 | 103.15 | 101.62 | 102.84 | 1,133,963 | +1.98% |
| 2026-09-16 | 102.6 | 102.61 | 99.87 | 100.84 | 1,783,261 | -1.35% |
| 2026-09-15 | 103.32 | 103.58 | 101.35 | 102.22 | 2,295,833 | -1.65% |
| 2026-09-14 | 104.1 | 105 | 103.38 | 103.94 | 1,636,647 | -1.29% |
| 2026-09-11 | 105.73 | 105.8 | 104.66 | 105.3 | 955,428 | +1.54% |
| 2026-09-10 | 103.56 | 104.202 | 103.335 | 103.7 | 1,343,530 | -1.34% |
| 2026-09-09 | 105.01 | 105.575 | 104.6 | 105.11 | 1,269,944 | -1.08% |
| 2026-09-08 | 106.7 | 107.16 | 106.25 | 106.26 | 827,694 | -0.79% |
| 2026-09-04 | 106.47 | 107.43 | 106.37 | 107.11 | 1,171,655 | +0.61% |
| 2026-09-03 | 105.98 | 106.465 | 105.6 | 106.46 | 1,325,255 | +1.45% |
| 2026-09-02 | 104.01 | 104.96 | 103.88 | 104.94 | 1,387,319 | +1.49% |
| 2026-09-01 | 103.71 | 104.35 | 103.138 | 103.4 | 1,174,470 | +0.25% |
| 2026-08-31 | 102.96 | 103.84 | 102.91 | 103.14 | 695,976 | -0.38% |
| 2026-08-28 | 103.64 | 104.17 | 103.225 | 103.53 | 1,261,883 | +0.66% |
| 2026-08-27 | 103.33 | 103.55 | 102.27 | 102.85 | 1,007,313 | -0.77% |
| 2026-08-26 | 104.19 | 104.31 | 103.605 | 103.65 | 1,396,007 | -0.70% |
| 2026-08-25 | 103.41 | 104.54 | 102.9 | 104.38 | 923,692 | +0.28% |
| 2026-08-24 | 104.14 | 104.63 | 102.99 | 104.09 | 1,310,052 | -0.06% |
| 2026-08-21 | 103.95 | 104.45 | 103.56 | 104.15 | 742,046 | +1.78% |
| 2026-08-20 | 103.01 | 103.5 | 102.18 | 102.33 | 768,915 | +0.03% |
| 2026-08-19 | 103.83 | 103.85 | 102.04 | 102.3 | 1,251,581 | -0.85% |
| 2026-08-18 | 103.84 | 104.2 | 102.81 | 103.18 | 882,496 | -0.60% |
| 2026-08-17 | 104.26 | 104.66 | 103.77 | 103.8 | 967,024 | +0.01% |
| 2026-08-14 | 104.03 | 104.335 | 103.49 | 103.79 | 602,633 | +0.23% |
| 2026-08-13 | 104.29 | 104.41 | 103.41 | 104.05 | 788,755 | -0.07% |
| 2026-08-12 | 103.84 | 104.24 | 103.58 | 104.12 | 893,563 | +0.88% |
| 2026-08-11 | 104.01 | 104.405 | 103.145 | 103.21 | 827,260 | -0.11% |
| 2026-08-10 | 103.45 | 103.55 | 103.045 | 103.32 | 866,148 | -0.40% |
| 2026-08-07 | 104.25 | 104.46 | 103.27 | 103.73 | 1,513,706 | +1.14% |
| 2026-08-06 | 103.31 | 103.36 | 102.38 | 102.56 | 1,179,338 | -0.12% |
| 2026-08-05 | 101.99 | 102.96 | 101.73 | 102.68 | 2,764,885 | -3.17% |
| 2026-08-04 | 106.7 | 107.85 | 105.91 | 106.04 | 2,127,876 | -1.69% |
| 2026-08-03 | 107.47 | 107.92 | 106.78 | 107.86 | 1,336,371 | +1.35% |
| 2026-07-31 | 106.74 | 106.9 | 105.25 | 106.42 | 1,555,260 | -0.63% |
| 2026-07-30 | 106.38 | 107.585 | 106.06 | 107.09 | 1,680,357 | +4.38% |
| 2026-07-29 | 103.5 | 104.17 | 102.38 | 102.6 | 1,493,476 | -1.06% |
| 2026-07-28 | 102.76 | 103.898 | 102.2 | 103.7 | 1,014,666 | -0.26% |
| 2026-07-27 | 103.92 | 104.33 | 102.99 | 103.97 | 980,821 | +0.55% |
| 2026-07-24 | 103.2 | 103.94 | 103 | 103.4 | 1,085,531 | +1.62% |
| 2026-07-23 | 101.74 | 102.285 | 101.56 | 101.75 | 1,223,696 | -1.32% |
| 2026-07-22 | 102.94 | 103.5 | 102.76 | 103.11 | 1,763,135 | +1.97% |
| 2026-07-21 | 100.635 | 101.65 | 99.96 | 101.12 | 1,021,605 | +2.13% |
| 2026-07-20 | 100.39 | 100.43 | 98.6 | 99.01 | 1,626,820 | -1.59% |
| 2026-07-17 | 98.53 | 100.77 | 98.37 | 100.61 | 1,794,391 | +0.09% |
| 2026-07-16 | 100.28 | 101.1 | 99.69 | 100.52 | 1,471,009 | +0.06% |
| 2026-07-15 | 99.96 | 100.73 | 99.72 | 100.46 | 1,204,935 | +1.22% |
| 2026-07-14 | 99.32 | 100.8 | 98.78 | 99.25 | 1,425,075 | +1.18% |
| 2026-07-13 | 98.37 | 98.37 | 97.46 | 98.09 | 1,385,166 | -1.01% |
| 2026-07-10 | 98.74 | 99.47 | 98.33 | 99.09 | 1,099,405 | +1.09% |
| 2026-07-09 | 97.81 | 98.28 | 97.69 | 98.02 | 965,262 | +2.01% |
| 2026-07-08 | 96.88 | 96.98 | 95.18 | 96.09 | 1,209,125 | -1.34% |
| 2026-07-07 | 98.1 | 98.6 | 97.16 | 97.4 | 1,151,508 | -1.36% |
| 2026-07-06 | 97.55 | 98.78 | 97.53 | 98.74 | 1,183,716 | +2.03% |
| 2026-07-02 | 97.06 | 97.88 | 96.09 | 96.78 | 1,247,617 | +1.01% |
| 2026-07-01 | 94.73 | 96.42 | 94.66 | 95.81 | 1,390,443 | +0.76% |
| 2026-06-30 | 95.435 | 95.64 | 94.605 | 95.09 | 1,080,487 | +0.01% |
| 2026-06-29 | 94.71 | 95.185 | 94.02 | 95.08 | 1,571,757 | +1.42% |
| 2026-06-26 | 94 | 94.52 | 93.25 | 93.75 | 933,686 | -1.38% |
| 2026-06-25 | 95.84 | 96.04 | 94.875 | 95.06 | 1,135,596 | +1.29% |
| 2026-06-24 | 94.54 | 94.62 | 93.57 | 93.85 | 1,659,920 | -1.82% |
| 2026-06-23 | 95.49 | 96.22 | 95.3 | 95.59 | 1,051,482 | -0.95% |
| 2026-06-22 | 96.61 | 96.9 | 96.145 | 96.51 | 1,104,880 | +1.62% |
| 2026-06-18 | 95.29 | 95.87 | 94.92 | 94.97 | 1,404,579 | -0.27% |
| 2026-06-17 | 95.84 | 96.63 | 94.94 | 95.23 | 1,965,490 | +0.83% |
| 2026-06-16 | 94.92 | 95.41 | 94.31 | 94.45 | 1,206,986 | +1.65% |
| 2026-06-15 | 93.68 | 93.8 | 92.86 | 92.92 | 1,315,294 | +0.27% |
| 2026-06-12 | 91.98 | 92.75 | 91.67 | 92.67 | 1,677,190 | +2.15% |
| 2026-06-11 | 88.65 | 90.86 | 88.28 | 90.72 | 1,882,925 | +5.29% |
| 2026-06-10 | 86.94 | 87.22 | 86.12 | 86.16 | 2,552,700 | -3.56% |
| 2026-06-09 | 90.63 | 91.02 | 87.62 | 89.34 | 3,875,191 | -2.39% |
| 2026-06-08 | 92.13 | 92.58 | 91.295 | 91.53 | 1,510,619 | +0.80% |
| 2026-06-05 | 91.87 | 92.13 | 90.34 | 90.8 | 2,327,904 | -1.97% |
| 2026-06-04 | 90.8 | 92.81 | 90.69 | 92.62 | 2,659,548 | -1.09% |
| 2026-06-03 | 94.43 | 94.55 | 93.6 | 93.64 | 1,362,544 | -1.65% |
| 2026-06-02 | 94.21 | 95.61 | 94.19 | 95.21 | 1,468,492 | +2.18% |
| 2026-06-01 | 92.31 | 93.44 | 91.95 | 93.18 | 2,331,185 | -0.60% |
| 2026-05-29 | 93.99 | 94.647 | 93.575 | 93.74 | 1,571,292 | +0.85% |
| 2026-05-28 | 92.57 | 93.37 | 91.898 | 92.95 | 2,183,259 | -1.83% |
| 2026-05-27 | 95.04 | 95.22 | 93.985 | 94.68 | 1,763,386 | +1.00% |
| 2026-05-26 | 93.91 | 94.33 | 93.05 | 93.74 | 1,109,635 | +1.87% |
| 2026-05-22 | 92.64 | 92.76 | 91.88 | 92.02 | 1,070,446 | -0.03% |
| 2026-05-21 | 90.49 | 92.71 | 90.38 | 92.05 | 1,566,501 | +0.07% |
| 2026-05-20 | 89.76 | 92.305 | 89.6 | 91.99 | 2,069,290 | +3.98% |
| 2026-05-19 | 89.27 | 89.52 | 88.44 | 88.47 | 1,517,246 | -1.84% |
| 2026-05-18 | 89.88 | 90.42 | 89.36 | 90.13 | 1,541,943 | +1.98% |
| 2026-05-15 | 88.69 | 88.69 | 87.88 | 88.38 | 1,296,853 | -2.04% |
| 2026-05-14 | 91.14 | 91.65 | 90.62 | 90.72 | 1,456,736 | +0.10% |
| 2026-05-13 | 89.18 | 91.09 | 89.16 | 90.63 | 1,026,432 | +0.73% |