HSBC Holdings, plc. Common Stock (HSBC)

Last Price93.64

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 8:29 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	94.43	94.55	93.60	93.64	1,362,539	93.64
6/02/2026	94.21	95.61	94.19	95.21	1,468,457	95.21
6/01/2026	92.31	93.44	91.95	93.18	2,331,158	93.18
5/29/2026	0.01	94.65	93.58	93.74	1,571,292	93.74
5/28/2026	92.57	93.37	91.90	92.95	2,183,257	92.95
5/27/2026	95.04	95.22	93.98	94.68	1,773,960	94.68
5/26/2026	93.91	94.33	93.05	93.74	1,109,631	93.74
5/22/2026	92.64	92.76	91.88	92.02	1,070,446	92.02
5/21/2026	90.49	92.71	90.38	92.05	1,581,345	92.05
5/20/2026	89.76	92.31	89.60	91.99	2,069,275	91.99
5/19/2026	89.27	89.52	88.44	88.47	1,517,236	88.47
5/18/2026	89.88	90.42	89.36	90.13	1,541,943	90.13
5/15/2026	88.69	88.69	87.88	88.38	1,296,853	88.38
5/14/2026	91.14	91.65	90.62	90.72	1,456,287	90.22
5/13/2026	89.18	91.09	89.16	90.63	1,026,297	90.13
5/12/2026	88.66	90.17	88.56	89.97	1,215,739	89.47
5/11/2026	90.95	91.11	90.38	90.55	1,297,610	90.05
5/08/2026	90.13	90.51	89.65	90.16	1,771,540	89.66
5/07/2026	91.49	91.54	88.87	88.97	1,838,444	88.48
5/06/2026	91.92	92.34	90.91	91.40	1,858,732	90.90
5/05/2026	86.39	87.57	85.21	87.40	3,252,280	86.92
5/04/2026	91.51	91.68	89.98	90.13	1,349,282	89.63
5/01/2026	91.73	92.82	91.42	91.95	1,666,712	91.44
4/30/2026	91.04	92.19	90.75	91.86	1,728,706	91.35
4/29/2026	90.38	90.41	89.15	89.28	1,812,724	88.79
4/28/2026	89.87	90.48	89.54	89.97	1,273,540	89.47
4/27/2026	89.93	90.39	89.50	89.96	1,251,351	89.46
4/24/2026	89.55	90.03	89.25	89.69	1,167,227	89.20
4/23/2026	90.51	90.74	88.64	89.64	2,469,128	89.15
4/22/2026	91.57	91.59	90.24	90.47	2,232,678	89.97
4/21/2026	92.24	92.46	90.59	90.64	2,005,052	90.14
4/20/2026	91.65	91.92	90.98	91.59	1,510,276	91.09
4/17/2026	92.26	92.98	92.03	92.16	1,407,317	91.65
4/16/2026	91.53	91.75	90.36	90.52	1,330,635	90.02
4/15/2026	91.23	91.33	90.78	90.93	1,410,159	90.43
4/14/2026	90.90	91.55	90.70	91.37	1,448,850	90.87
4/13/2026	89.42	91.14	89.15	90.98	1,433,081	90.48
4/10/2026	90.93	90.93	90.17	90.26	1,300,576	89.76
4/09/2026	89.23	90.67	89.08	90.27	1,766,663	89.77
4/08/2026	91.39	91.63	89.47	90.27	4,740,904	89.77
4/07/2026	84.24	85.30	83.44	85.15	2,038,003	84.68
4/06/2026	84.62	85.15	84.35	84.64	1,229,201	84.17
4/02/2026	82.56	84.95	82.37	84.41	2,146,224	83.94
4/01/2026	84.90	86.22	84.33	85.46	4,277,449	84.99
3/31/2026	81.41	82.58	80.65	82.49	2,161,235	82.04
3/30/2026	79.71	80.41	78.98	79.35	1,706,053	78.91
3/27/2026	79.39	80.47	78.86	79.19	2,641,968	78.75
3/26/2026	80.59	81.04	79.53	79.63	1,756,206	79.19
3/25/2026	81.44	81.61	80.45	81.22	2,154,343	80.77
3/24/2026	78.24	79.79	78.06	79.27	2,563,585	78.83
3/23/2026	79.53	81.00	79.19	79.83	2,950,958	79.39
3/20/2026	79.00	79.19	76.21	76.95	3,817,469	76.53
3/19/2026	77.56	79.82	77.53	79.46	2,665,655	79.02
3/18/2026	80.90	81.35	79.87	79.94	1,394,116	79.50
3/17/2026	81.38	81.66	80.82	80.90	1,545,917	80.45
3/16/2026	80.00	80.75	79.84	80.31	1,647,674	79.87
3/13/2026	79.61	80.08	78.04	78.19	2,951,319	77.76
3/12/2026	82.60	83.04	81.45	82.16	2,585,308	79.47
3/11/2026	85.24	86.33	85.06	85.97	1,836,664	83.15
3/10/2026	86.60	87.28	85.48	85.84	1,890,128	83.03
3/09/2026	83.60	85.89	82.44	85.49	2,382,651	82.69
3/06/2026	83.27	84.36	82.83	84.05	2,000,169	81.30
3/05/2026	86.03	86.69	84.93	85.75	1,930,873	82.94
3/04/2026	86.21	87.31	85.77	87.19	2,023,528	84.33