HSBC Holdings, plc. Common Stock (HSBC)

Last Price91.95

Change+0.09 (0.10%)

NYSE · Last Trade: May 1st, 7:28 PM EDT

Historical Prices For HSBC Holdings, plc. Common Stock (HSBC)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	91.73	92.82	91.42	91.95	1,666,435	91.95
4/30/2026	91.04	92.19	90.75	91.86	1,728,706	91.86
4/29/2026	90.38	90.41	89.15	89.28	1,812,724	89.28
4/28/2026	89.87	90.48	89.54	89.97	1,273,540	89.97
4/27/2026	89.93	90.39	89.50	89.96	1,251,351	89.96
4/24/2026	89.55	90.03	89.25	89.69	1,167,227	89.69
4/23/2026	90.51	90.74	88.64	89.64	2,469,128	89.64
4/22/2026	91.57	91.59	90.24	90.47	2,232,678	90.47
4/21/2026	92.24	92.46	90.59	90.64	2,005,052	90.64
4/20/2026	91.65	91.92	90.98	91.59	1,510,276	91.59
4/17/2026	92.26	92.98	92.03	92.16	1,407,317	92.16
4/16/2026	91.53	91.75	90.36	90.52	1,330,635	90.52
4/15/2026	91.23	91.33	90.78	90.93	1,410,159	90.93
4/14/2026	90.90	91.55	90.70	91.37	1,448,850	91.37
4/13/2026	89.42	91.14	89.15	90.98	1,433,081	90.98
4/10/2026	90.93	90.93	90.17	90.26	1,300,576	90.26
4/09/2026	89.23	90.67	89.08	90.27	1,766,663	90.27
4/08/2026	91.39	91.63	89.47	90.27	4,740,904	90.27
4/07/2026	84.24	85.30	83.44	85.15	2,038,003	85.15
4/06/2026	84.62	85.15	84.35	84.64	1,229,201	84.64
4/02/2026	82.56	84.95	82.37	84.41	2,146,224	84.41
4/01/2026	84.90	86.22	84.33	85.46	4,277,449	85.46
3/31/2026	81.41	82.58	80.65	82.49	2,161,235	82.49
3/30/2026	79.71	80.41	78.98	79.35	1,706,053	79.35
3/27/2026	79.39	80.47	78.86	79.19	2,641,968	79.19
3/26/2026	80.59	81.04	79.53	79.63	1,756,206	79.63
3/25/2026	81.44	81.61	80.45	81.22	2,154,343	81.22
3/24/2026	78.24	79.79	78.06	79.27	2,563,585	79.27
3/23/2026	79.53	81.00	79.19	79.83	2,950,958	79.83
3/20/2026	79.00	79.19	76.21	76.95	3,817,469	76.95
3/19/2026	77.56	79.82	77.53	79.46	2,665,655	79.46
3/18/2026	80.90	81.35	79.87	79.94	1,394,116	79.94
3/17/2026	81.38	81.66	80.82	80.90	1,545,917	80.90
3/16/2026	80.00	80.75	79.84	80.31	1,647,674	80.31
3/13/2026	79.61	80.08	78.04	78.19	2,951,319	78.19
3/12/2026	82.60	83.04	81.45	82.16	2,585,308	79.91
3/11/2026	85.24	86.33	85.06	85.97	1,836,664	83.62
3/10/2026	86.60	87.28	85.48	85.84	1,890,128	83.49
3/09/2026	83.60	85.89	82.44	85.49	2,382,651	83.15
3/06/2026	83.27	84.36	82.83	84.05	2,000,169	81.75
3/05/2026	86.03	86.69	84.93	85.75	1,930,873	83.40
3/04/2026	86.21	87.31	85.77	87.19	2,023,528	84.80
3/03/2026	83.64	85.93	82.99	85.49	3,705,805	83.15
3/02/2026	88.58	90.39	88.56	89.73	2,713,179	87.27
2/27/2026	94.06	94.30	92.69	93.16	2,059,096	90.61
2/26/2026	93.75	94.80	93.36	94.50	2,809,000	91.91
2/25/2026	92.60	94.78	92.36	94.20	3,082,562	91.62
2/24/2026	87.10	88.06	86.69	87.88	2,010,550	85.47
2/23/2026	88.64	89.07	86.92	87.40	1,666,553	85.01
2/20/2026	87.19	88.18	86.81	88.15	2,140,134	85.74
2/19/2026	86.50	86.90	86.26	86.84	1,624,073	84.46
2/18/2026	88.20	88.56	87.76	88.10	2,297,725	85.69
2/17/2026	85.01	86.78	85.01	86.57	2,228,944	84.20
2/13/2026	84.08	85.48	83.93	85.15	6,539,133	82.82
2/12/2026	89.34	89.48	86.18	86.79	3,554,687	84.41
2/11/2026	89.69	90.08	88.72	89.42	3,334,416	86.97
2/10/2026	89.81	90.01	88.84	89.49	2,743,411	87.04
2/09/2026	89.00	90.81	89.00	90.72	2,633,236	88.24
2/06/2026	88.24	89.55	88.17	89.29	1,942,320	86.84
2/05/2026	86.72	87.87	86.29	86.87	4,061,308	84.49
2/04/2026	89.94	90.49	88.91	89.41	2,636,834	86.96
2/03/2026	88.33	89.43	88.26	88.98	3,116,533	86.54
2/02/2026	88.08	89.63	88.04	89.60	1,685,914	87.15