HSBC Holdings, plc. Common Stock (HSBC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	66.83	66.95	66.23	66.26	1,039,026	66.26
10/22/2025	66.48	66.75	66.05	66.45	1,344,894	66.45
10/21/2025	66.52	66.66	66.02	66.03	1,535,252	66.03
10/20/2025	65.32	65.83	65.17	65.67	1,808,619	65.67
10/17/2025	65.70	65.88	64.64	65.86	2,245,791	65.86
10/16/2025	66.73	66.85	65.95	66.10	1,588,755	66.10
10/15/2025	66.64	66.85	66.11	66.41	2,007,021	66.41
10/14/2025	66.53	67.31	66.41	66.84	1,636,522	66.84
10/13/2025	66.13	66.70	66.13	66.46	1,724,260	66.46
10/10/2025	66.80	67.38	65.87	65.92	3,082,572	65.92
10/09/2025	68.16	68.49	67.09	67.33	3,278,896	67.33
10/08/2025	71.85	71.92	71.41	71.50	1,111,150	71.50
10/07/2025	71.08	71.23	70.64	70.71	984,284	70.71
10/06/2025	71.85	72.10	71.36	71.49	982,587	71.49
10/03/2025	71.74	72.20	71.68	72.21	943,271	72.21
10/02/2025	71.10	71.15	70.26	70.83	975,381	70.83
10/01/2025	71.50	71.58	71.06	71.36	1,279,469	71.36
9/30/2025	70.66	71.06	70.42	70.98	1,573,581	70.98
9/29/2025	70.72	70.84	70.15	70.47	1,318,756	70.47
9/26/2025	69.91	70.20	69.78	69.82	2,042,632	69.82
9/25/2025	68.78	69.16	68.62	68.93	1,580,429	68.93
9/24/2025	69.98	70.40	69.76	69.89	1,121,848	69.89
9/23/2025	70.57	71.04	70.14	70.20	1,448,169	70.20
9/22/2025	69.86	70.26	69.86	69.98	1,217,845	69.98
9/19/2025	69.67	69.92	69.55	69.73	944,697	69.73
9/18/2025	69.32	69.80	69.17	69.50	1,084,218	69.50
9/17/2025	69.48	69.94	69.26	69.67	1,857,874	69.67
9/16/2025	68.97	69.14	68.66	68.95	1,483,555	68.95
9/15/2025	69.27	69.48	69.05	69.45	1,017,758	69.45
9/12/2025	68.68	69.06	68.59	68.65	1,135,056	68.65
9/11/2025	68.39	69.32	68.38	69.16	1,890,478	69.16
9/10/2025	67.51	68.55	67.51	68.37	3,494,904	68.37
9/09/2025	65.85	66.65	65.84	66.53	1,074,468	66.53
9/08/2025	65.73	66.12	65.58	66.03	923,108	66.03
9/05/2025	66.29	66.37	65.25	65.61	1,356,099	65.61
9/04/2025	64.66	65.24	64.64	65.08	1,054,932	65.08
9/03/2025	64.42	64.78	64.40	64.73	1,778,987	64.73
9/02/2025	63.81	64.13	63.55	64.08	1,121,585	64.08
8/29/2025	64.23	64.50	64.20	64.47	991,955	64.47
8/28/2025	64.72	64.99	64.56	64.82	819,696	64.82
8/27/2025	64.32	64.71	64.28	64.60	1,036,743	64.60
8/26/2025	64.96	65.49	64.77	65.49	1,108,185	65.49
8/25/2025	65.67	65.94	65.18	65.22	637,836	65.22
8/22/2025	65.45	66.05	65.43	65.68	1,225,361	65.68
8/21/2025	65.11	65.41	65.05	65.26	973,051	65.26
8/20/2025	64.97	65.48	64.73	65.36	1,605,532	65.36
8/19/2025	64.30	64.43	63.80	63.84	1,038,725	63.84
8/18/2025	63.57	63.96	63.51	63.93	1,112,980	63.93
8/15/2025	64.71	64.79	63.77	63.87	1,693,626	63.87
8/14/2025	65.24	65.77	65.19	65.77	1,477,411	65.27
8/13/2025	65.25	65.34	64.89	64.97	1,339,925	64.48
8/12/2025	64.65	65.11	64.62	64.97	1,558,273	64.48
8/11/2025	63.89	64.25	63.78	64.20	1,288,673	63.71
8/08/2025	63.10	63.91	62.90	63.71	1,363,281	63.23
8/07/2025	63.27	63.30	62.73	62.95	1,184,089	62.47
8/06/2025	62.53	62.77	62.43	62.69	868,584	62.21
8/05/2025	62.11	62.26	61.56	62.03	1,144,171	61.56
8/04/2025	61.70	61.90	61.56	61.79	1,125,340	61.32
8/01/2025	61.14	61.48	60.61	61.37	1,758,761	60.90
7/31/2025	61.34	61.53	61.04	61.30	1,642,367	60.83
7/30/2025	62.97	63.05	61.17	61.48	3,806,424	61.01
7/29/2025	65.22	65.37	64.90	65.06	1,690,282	64.57
7/28/2025	64.84	64.87	64.33	64.48	1,361,780	63.99
7/25/2025	64.67	64.94	64.44	64.92	1,305,168	64.43
7/24/2025	65.56	65.75	64.98	64.98	1,741,195	64.49