tiprankstipranks
Trending News
More News >
HSBC Holdings (GB:HSBA)
LSE:HSBA
UK Market
Advertisement

HSBC Holdings (HSBA) Historical Prices

Compare
1,163 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
1,032.60
1,050.80
1,025.40
1,050.20
1,050.20
+4.60%
39,662,602
1.75
Oct 27, 2025
979.90
1,004.80
979.80
1,004.00
1,004.00
0.00%
20,138,471
0.89
Oct 24, 2025
999.10
1,005.00
989.70
1,004.00
1,004.00
+1.13%
23,420,350
1.04
Oct 23, 2025
990.70
998.20
987.20
992.80
992.80
+0.17%
9,226,736
0.41
Oct 22, 2025
988.80
996.64
986.80
991.10
991.10
+0.62%
34,911,887
1.58
Oct 21, 2025
990.20
991.50
982.70
985.00
985.00
+1.57%
20,782,240
0.94
Oct 20, 2025
988.00
988.00
963.90
969.80
969.80
+0.57%
28,094,850
1.28
Oct 17, 2025
974.00
979.00
959.29
964.30
964.30
-2.51%
34,438,539
1.59
Oct 16, 2025
983.90
992.35
983.40
989.10
989.10
+0.04%
19,988,801
0.92
Oct 15, 2025
998.00
1,002.00
988.70
988.70
988.70
-0.75%
19,080,471
0.89
Oct 14, 2025
987.90
999.30
979.00
996.20
996.20
+0.41%
16,883,439
0.79
Oct 13, 2025
986.70
995.90
984.00
992.10
992.10
-0.18%
36,635,020
1.73
Oct 10, 2025
992.00
1,008.40
991.50
993.90
993.90
-1.46%
24,770,330
1.18
Oct 09, 2025
999.90
1,025.00
990.40
1,008.60
1,008.60
-5.38%
55,784,480
2.75
Oct 08, 2025
1,050.60
1,067.40
1,049.80
1,066.00
1,066.00
+1.52%
13,581,800
0.67
Oct 07, 2025
1,053.80
1,059.40
1,047.20
1,050.00
1,050.00
-0.66%
12,102,830
0.60
Oct 06, 2025
1,064.00
1,067.80
1,054.80
1,057.00
1,057.00
-0.45%
13,155,810
0.65
Oct 03, 2025
1,048.80
1,064.40
1,048.80
1,061.80
1,061.80
+1.74%
12,222,490
0.60
Oct 02, 2025
1,055.00
1,059.80
1,043.60
1,043.60
1,043.60
-0.69%
15,501,050
0.77
Oct 01, 2025
1,043.00
1,057.00
1,041.00
1,050.80
1,050.80
+0.56%
39,206,699
1.98
Sep 30, 2025
1,044.80
1,051.00
1,040.40
1,045.00
1,045.00
+0.48%
27,347,221
1.39
Sep 29, 2025
1,040.60
1,049.60
1,040.00
1,040.00
1,040.00
+0.12%
17,737,369
0.91
Sep 26, 2025
1,025.00
1,041.88
1,023.80
1,038.80
1,038.80
+1.33%
18,576,510
0.95
Sep 25, 2025
1,024.00
1,029.20
1,019.20
1,025.20
1,025.20
-1.16%
26,504,520
1.37
Sep 24, 2025
1,028.20
1,040.40
1,021.00
1,037.20
1,037.20
+0.04%
17,202,900
0.89
Sep 23, 2025
1,032.40
1,045.20
1,030.60
1,036.80
1,036.80
+0.50%
21,629,070
1.13
Sep 22, 2025
1,026.00
1,031.80
1,021.60
1,031.60
1,031.60
+0.37%
15,552,130
0.81
Sep 19, 2025
1,022.80
1,030.60
1,014.20
1,027.80
1,027.80
+0.88%
69,619,156
3.79
Sep 18, 2025
1,014.80
1,023.27
1,011.00
1,018.80
1,018.80
+0.39%
18,697,461
1.00
Sep 17, 2025
1,006.60
1,018.00
1,003.80
1,014.80
1,014.80
+1.32%
17,301,410
0.93
Sep 16, 2025
1,014.40
1,015.20
999.70
1,001.60
1,001.60
-1.14%
31,676,330
1.71
Sep 15, 2025
1,015.80
1,015.80
1,008.40
1,013.20
1,013.20
+0.62%
27,834,900
1.52
Sep 12, 2025
1,011.40
1,012.06
1,005.80
1,007.00
1,007.00
-0.47%
13,702,250
0.75
Sep 11, 2025
1,000.00
1,011.80
997.80
1,011.80
1,011.80
+1.50%
31,309,381
1.72
Sep 10, 2025
990.00
999.00
985.00
996.80
996.80
+1.82%
25,164,801
1.39
Sep 09, 2025
967.80
979.00
964.20
979.00
979.00
+0.95%
23,018,289
1.28
Sep 08, 2025
963.40
970.90
960.60
969.80
969.80
+0.71%
14,270,320
0.79
Sep 05, 2025
970.00
981.80
960.20
963.00
963.00
+0.17%
19,995,090
1.12
Sep 04, 2025
952.10
962.80
949.60
961.40
961.40
+0.69%
14,119,120
0.79
Sep 03, 2025
948.10
958.50
946.20
954.80
954.80
+0.88%
19,749,270
1.11
Sep 02, 2025
953.00
957.00
946.50
946.50
946.50
-0.74%
16,297,710
0.92
Sep 01, 2025
947.50
954.62
946.58
953.60
953.60
+0.73%
8,507,247
0.47
Aug 29, 2025
952.00
953.00
942.80
946.70
946.70
-0.95%
21,949,400
1.23
Aug 28, 2025
955.40
959.00
952.00
955.80
955.80
+0.17%
10,650,940
0.58
Aug 27, 2025
961.10
964.60
951.10
954.20
954.20
-0.68%
16,440,039
0.89
Aug 26, 2025
960.50
964.10
949.30
960.70
960.70
-0.68%
50,035,992
2.79
Aug 22, 2025
967.50
972.40
965.60
967.30
967.30
0.00%
10,967,190
0.61
Aug 21, 2025
960.90
968.70
957.50
967.30
967.30
+0.33%
13,109,610
0.72
Aug 20, 2025
945.60
964.40
942.90
964.10
964.10
+2.05%
19,731,400
1.08
Aug 19, 2025
940.40
948.50
939.10
944.70
944.70
+0.51%
13,258,250
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis