HSBC Holdings, plc. Common Stock (HSBC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	819,684	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
7/23/2025	64.44	65.22	64.41	65.13	1,956,883	64.63
7/22/2025	63.86	64.28	63.61	64.06	1,472,459	63.57
7/21/2025	63.30	63.97	63.23	63.60	1,454,262	63.12
7/18/2025	63.07	63.16	62.73	62.82	1,585,119	62.34
7/17/2025	62.38	63.28	62.35	63.25	1,247,334	62.77
7/16/2025	62.33	62.60	62.04	62.54	2,267,878	62.06
7/15/2025	62.29	62.35	61.74	61.82	1,346,416	61.35
7/14/2025	62.21	62.54	62.16	62.51	1,078,380	62.03
7/11/2025	61.62	61.88	61.46	61.71	1,217,209	61.24
7/10/2025	62.33	62.87	62.30	62.78	1,454,407	62.30
7/09/2025	61.98	62.09	61.76	62.07	1,353,932	61.60
7/08/2025	61.30	61.65	60.94	61.57	1,437,062	61.10
7/07/2025	61.16	61.39	60.65	60.93	1,360,854	60.47
7/03/2025	60.57	60.79	60.52	60.67	833,049	60.21
7/02/2025	60.59	60.65	60.16	60.65	2,364,319	60.19
7/01/2025	60.14	60.31	59.92	60.27	1,151,717	59.81
6/30/2025	60.51	60.94	60.43	60.79	1,132,455	60.33
6/27/2025	61.09	61.09	60.53	60.82	1,061,672	60.36
6/26/2025	60.71	60.83	60.45	60.48	1,449,394	60.02
6/25/2025	60.76	61.15	60.67	61.09	1,597,067	60.63
6/24/2025	60.40	60.84	60.26	60.72	2,085,442	60.26
6/23/2025	58.27	59.02	58.14	58.93	2,540,701	58.48
6/20/2025	59.30	59.35	58.38	58.43	1,540,928	57.99
6/18/2025	58.94	59.43	58.83	59.19	1,433,558	58.74
6/17/2025	59.10	59.22	58.48	58.52	1,842,934	58.08
6/16/2025	59.81	60.11	59.55	59.60	1,565,899	59.15
6/13/2025	59.03	59.49	58.88	59.18	2,049,586	58.73
6/12/2025	59.85	60.19	59.66	60.17	1,270,863	59.71
6/11/2025	59.70	59.81	59.35	59.42	1,183,686	58.97
6/10/2025	59.80	59.88	59.49	59.56	1,264,685	59.11
6/09/2025	60.28	60.51	60.24	60.30	1,025,072	59.84
6/06/2025	59.98	60.22	59.84	59.99	1,166,927	59.53
6/05/2025	59.75	59.88	59.45	59.60	1,180,385	59.15
6/04/2025	59.33	59.68	59.29	59.31	1,123,480	58.86
6/03/2025	59.12	59.59	59.07	59.36	1,482,789	58.91