HSBC Holdings, plc. Common Stock (HSBC)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	62.38	63.28	62.35	63.25	1,247,334	63.25
7/16/2025	62.33	62.60	62.04	62.54	2,267,878	62.54
7/15/2025	62.29	62.35	61.74	61.82	1,346,416	61.82
7/14/2025	62.21	62.54	62.16	62.51	1,078,380	62.51
7/11/2025	61.62	61.88	61.46	61.71	1,217,209	61.71
7/10/2025	62.33	62.87	62.30	62.78	1,454,407	62.78
7/09/2025	61.98	62.09	61.76	62.07	1,353,932	62.07
7/08/2025	61.30	61.65	60.94	61.57	1,437,062	61.57
7/07/2025	61.16	61.39	60.65	60.93	1,360,854	60.93
7/03/2025	60.57	60.79	60.52	60.67	833,049	60.67
7/02/2025	60.59	60.66	60.16	60.65	2,364,319	60.65
7/01/2025	60.14	60.41	59.92	60.27	1,151,717	60.27
6/30/2025	60.51	60.94	60.43	60.79	1,132,455	60.79
6/27/2025	61.09	61.09	60.53	60.82	1,061,672	60.82
6/26/2025	60.71	60.83	60.45	60.48	1,449,394	60.48
6/25/2025	60.76	61.15	60.67	61.09	1,597,067	61.09
6/24/2025	60.40	60.84	60.26	60.72	2,085,442	60.72
6/23/2025	58.27	59.02	58.14	58.93	2,540,701	58.93
6/20/2025	59.30	59.35	58.38	58.43	1,540,928	58.43
6/18/2025	58.94	59.43	58.83	59.19	1,433,558	59.19
6/17/2025	59.10	59.22	58.48	58.52	1,842,934	58.52
6/16/2025	59.81	60.11	59.55	59.60	1,565,899	59.60
6/13/2025	59.03	59.49	58.88	59.18	2,049,586	59.18
6/12/2025	59.85	60.19	59.66	60.17	1,270,863	60.17
6/11/2025	59.70	59.81	59.35	59.42	1,183,686	59.42
6/10/2025	59.80	59.88	59.49	59.56	1,264,685	59.56
6/09/2025	60.28	60.51	60.22	60.30	1,025,072	60.30
6/06/2025	59.98	60.22	59.84	59.99	1,166,927	59.99
6/05/2025	59.75	59.88	59.45	59.60	1,180,385	59.60
6/04/2025	59.33	59.68	59.29	59.31	1,123,480	59.31
6/03/2025	59.12	59.59	59.07	59.36	1,482,789	59.36
6/02/2025	59.49	60.02	59.21	59.99	1,211,742	59.99
5/30/2025	59.52	59.62	58.88	59.28	1,205,862	59.28
5/29/2025	59.45	59.47	59.01	59.20	1,172,086	59.20
5/28/2025	58.93	58.95	58.57	58.70	924,413	58.70
5/27/2025	59.23	59.36	58.95	59.12	1,189,886	59.12
5/23/2025	58.70	59.35	58.63	59.24	1,527,460	59.24
5/22/2025	59.19	59.71	59.04	59.41	999,885	59.41
5/21/2025	60.04	60.20	59.33	59.34	1,812,392	59.34
5/20/2025	59.69	59.99	59.67	59.99	1,274,264	59.99
5/19/2025	58.89	59.67	58.85	59.67	1,660,078	59.67
5/16/2025	58.51	58.94	58.45	58.87	1,752,522	58.87
5/15/2025	58.81	58.95	58.63	58.81	1,288,290	58.81
5/14/2025	57.90	58.36	57.85	58.26	1,489,115	58.26
5/13/2025	58.47	58.60	58.34	58.34	1,443,050	58.34
5/12/2025	58.67	58.72	58.16	58.24	2,289,878	58.24
5/09/2025	56.96	57.02	56.54	56.76	1,121,039	56.76
5/08/2025	56.95	57.06	56.67	56.69	1,499,134	56.19
5/07/2025	56.51	56.92	56.20	56.28	1,464,280	55.78
5/06/2025	56.75	56.96	56.62	56.62	1,276,263	56.12
5/05/2025	56.65	57.24	56.40	56.68	1,121,787	56.18
5/02/2025	56.53	56.73	56.24	56.51	1,436,376	56.01
5/01/2025	55.46	55.63	54.97	55.13	1,583,144	54.64
4/30/2025	55.41	56.15	55.13	56.08	3,081,083	55.59
4/29/2025	57.87	58.12	57.45	57.47	1,826,450	56.96
4/28/2025	56.14	56.42	55.94	56.34	1,579,426	55.84
4/25/2025	55.74	56.13	55.70	55.99	1,289,062	55.50
4/24/2025	55.02	55.78	55.01	55.70	1,494,228	55.21
4/23/2025	56.01	56.56	55.86	56.01	2,939,638	55.52
4/22/2025	53.54	54.13	53.47	54.01	1,819,770	53.53
4/21/2025	52.80	52.88	51.60	52.11	1,190,976	51.65