About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HSBC Holdings, plc. Common Stock (NY:HSBC)

78.79 -0.49 (-0.62%)
Streaming Delayed Price Updated: 12:18 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 79.65 79.68 79.20 79.28 1,415,941 +0.43(+0.55%)
Dec 29, 2025 79.12 79.26 78.75 78.85 995,985 -1.12(-1.40%)
Dec 26, 2025 79.60 79.97 79.58 79.97 668,977 +0.39(+0.49%)
Dec 24, 2025 79.28 79.66 79.28 79.58 701,143 +0.30(+0.38%)
Dec 23, 2025 78.89 79.62 78.89 79.28 1,336,239 +0.55(+0.70%)
Dec 22, 2025 78.52 78.83 78.25 78.73 1,432,702 +0.81(+1.04%)
Dec 19, 2025 77.77 78.36 77.77 77.92 2,059,654 +1.16(+1.51%)
Dec 18, 2025 77.04 77.29 76.52 76.76 2,101,833 +0.66(+0.87%)
Dec 17, 2025 77.12 77.33 76.03 76.10 2,443,162 +1.44(+1.93%)
Dec 16, 2025 74.78 75.03 74.56 74.66 1,587,243 -0.62(-0.82%)
Dec 15, 2025 75.61 75.92 75.17 75.28 1,877,184 +0.29(+0.39%)
Dec 12, 2025 75.36 75.44 74.37 74.99 1,684,528 -0.25(-0.33%)
Dec 11, 2025 74.47 75.34 74.44 75.24 2,104,520 +1.16(+1.57%)
Dec 10, 2025 72.86 74.36 72.83 74.08 3,175,405 +3.29(+4.65%)
Dec 09, 2025 71.03 71.41 70.77 70.79 871,672 -0.23(-0.32%)
Dec 08, 2025 70.95 71.17 70.84 71.02 889,463 +0.02(+0.03%)
Dec 05, 2025 71.72 71.75 70.91 71.00 1,108,275 -0.71(-0.99%)
Dec 04, 2025 71.72 72.24 71.68 71.71 1,037,365 -0.30(-0.42%)
Dec 03, 2025 71.64 72.08 71.41 72.01 1,201,042 +0.01(+0.01%)
Dec 02, 2025 71.94 72.21 71.81 72.00 1,525,248 +0.64(+0.90%)
Dec 01, 2025 71.57 71.86 71.36 71.36 1,360,313 +0.20(+0.28%)
Nov 28, 2025 71.04 71.33 70.91 71.16 617,238 +0.58(+0.82%)
Nov 26, 2025 70.36 70.80 70.34 70.58 1,413,262 +1.07(+1.54%)
Nov 25, 2025 69.45 69.72 69.12 69.51 1,385,690 +0.56(+0.81%)
Nov 24, 2025 68.91 69.21 68.69 68.95 1,529,514 -0.01(-0.01%)
Nov 21, 2025 68.32 68.99 67.77 68.96 2,704,002 +1.40(+2.07%)
Nov 20, 2025 69.16 69.32 67.56 67.56 3,339,390 -1.58(-2.29%)
Nov 19, 2025 69.15 69.48 68.77 69.14 1,957,849 -0.45(-0.65%)
Nov 18, 2025 69.37 70.19 68.94 69.59 3,000,084 -1.63(-2.29%)
Nov 17, 2025 72.25 72.32 71.02 71.22 2,806,850 -1.34(-1.85%)
Nov 14, 2025 72.28 72.93 72.03 72.56 1,791,331 -0.60(-0.82%)
Nov 13, 2025 73.85 74.17 73.12 73.16 2,228,489 -0.33(-0.45%)
Nov 12, 2025 73.17 73.66 73.11 73.49 1,740,220 +0.96(+1.32%)
Nov 11, 2025 72.26 72.82 72.23 72.53 1,949,232 +0.49(+0.68%)
Nov 10, 2025 71.57 72.41 71.50 72.04 1,664,990 +0.77(+1.08%)
Nov 07, 2025 70.71 71.33 70.27 71.27 1,306,308 -0.24(-0.34%)
Nov 06, 2025 71.61 71.84 71.23 71.51 1,803,418 +1.08(+1.54%)
Nov 05, 2025 70.06 70.82 69.95 70.43 1,674,605 +1.06(+1.53%)
Nov 04, 2025 69.05 69.84 68.98 69.36 1,399,514 -0.61(-0.87%)
Nov 03, 2025 69.67 69.99 69.55 69.97 1,308,558 +0.39(+0.56%)
Oct 31, 2025 69.12 69.65 68.82 69.58 1,655,173 -0.30(-0.43%)
Oct 30, 2025 69.32 70.14 69.32 69.88 2,251,780 -0.12(-0.17%)
Oct 29, 2025 69.76 70.61 69.67 70.00 2,488,467 +0.45(+0.64%)
Oct 28, 2025 68.75 70.04 68.72 69.55 3,100,016 +2.82(+4.23%)
Oct 27, 2025 66.30 66.80 66.12 66.73 2,030,059 +0.20(+0.30%)
Oct 24, 2025 66.10 66.64 66.00 66.53 1,233,543 +0.73(+1.12%)
Oct 23, 2025 66.37 66.49 65.77 65.80 1,046,290 -0.19(-0.29%)
Oct 22, 2025 66.02 66.28 65.59 65.99 1,354,297 +0.42(+0.64%)
Oct 21, 2025 66.06 66.20 65.56 65.57 1,545,986 +0.36(+0.55%)
Oct 20, 2025 64.87 65.38 64.72 65.21 1,821,264 -0.19(-0.29%)
Oct 17, 2025 65.24 65.42 64.20 65.40 2,261,493 -0.24(-0.36%)
Oct 16, 2025 66.27 66.39 65.50 65.64 1,599,863 -0.31(-0.47%)
Oct 15, 2025 66.18 66.39 65.65 65.95 2,021,054 -0.43(-0.64%)
Oct 14, 2025 66.07 66.84 65.95 66.38 1,647,964 +0.38(+0.57%)
Oct 13, 2025 65.67 66.24 65.67 66.00 1,736,316 +0.54(+0.82%)
Oct 10, 2025 66.34 66.91 65.41 65.46 3,104,125 -1.40(-2.09%)
Oct 09, 2025 67.69 68.01 66.62 66.86 3,301,822 -4.14(-5.83%)
Oct 08, 2025 71.35 71.42 70.91 71.00 1,118,919 +0.78(+1.12%)
Oct 07, 2025 70.59 70.74 70.14 70.22 991,166 -0.77(-1.09%)
Oct 06, 2025 71.35 71.60 70.87 70.99 989,457 -0.72(-1.00%)
Oct 03, 2025 71.24 71.70 71.18 71.71 949,866 +1.37(+1.95%)
Oct 02, 2025 70.61 70.66 69.77 70.34 982,200 -0.53(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.