tiprankstipranks
HSBC Holdings (GB:HSBA)
LSE:HSBA
UK Market
HSBA
HSBC Holdings
RESEARCH TOOLSreports

HSBC Holdings (HSBA) Historical Prices

1,270 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,332.00
1,335.60
1,322.40
1,333.60
1,333.60
-0.09%
18,924,869
0.74
Apr 08, 2026
1,318.00
1,359.20
1,209.00
1,334.80
1,334.80
+5.32%
38,185,352
1.53
Apr 07, 2026
1,278.20
1,284.80
1,257.37
1,267.40
1,267.40
-0.42%
13,244,010
0.53
Apr 06, 2026
1,272.80
1,280.00
1,244.00
1,272.80
1,272.80
0.00%
0
0.00
Apr 03, 2026
1,272.80
1,280.00
1,244.00
1,272.80
1,272.80
0.00%
0
0.00
Apr 02, 2026
1,251.00
1,280.00
1,244.00
1,272.80
1,272.80
-1.07%
23,371,340
0.91
Apr 01, 2026
1,251.60
1,286.60
1,251.20
1,286.60
1,286.60
+5.32%
37,196,129
1.47
Mar 31, 2026
1,203.20
1,232.00
1,201.20
1,221.60
1,221.60
+0.79%
26,025,670
1.05
Mar 30, 2026
1,184.00
1,214.40
1,181.60
1,212.00
1,212.00
+1.00%
25,547,500
1.04
Mar 27, 2026
1,200.20
1,203.00
1,185.00
1,200.00
1,200.00
+0.20%
18,686,080
0.76
Mar 26, 2026
1,200.00
1,208.00
1,191.40
1,197.60
1,197.60
-1.14%
27,900,000
1.15
Mar 25, 2026
1,193.40
1,242.58
1,187.40
1,211.40
1,211.40
+2.54%
28,013,320
1.18
Mar 24, 2026
1,174.00
1,183.60
1,159.80
1,181.40
1,181.40
-0.14%
48,784,281
2.12
Mar 23, 2026
1,145.20
1,200.00
1,119.00
1,183.00
1,183.00
+3.39%
34,447,672
1.51
Mar 20, 2026
1,183.00
1,189.20
1,144.20
1,144.20
1,144.20
-2.34%
84,776,758
3.90
Mar 19, 2026
1,198.00
1,200.40
1,158.40
1,171.60
1,171.60
-3.11%
37,288,488
1.75
Mar 18, 2026
1,225.00
1,230.20
1,202.80
1,209.20
1,209.20
+0.17%
23,027,109
1.04
Mar 17, 2026
1,199.80
1,216.80
1,191.80
1,207.20
1,207.20
+0.95%
18,852,461
0.85
Mar 16, 2026
1,192.00
1,206.60
1,177.00
1,195.80
1,195.80
+1.30%
16,539,891
0.74
Mar 13, 2026
1,170.00
1,198.00
1,167.60
1,180.40
1,180.40
-1.29%
53,302,152
2.44
Mar 12, 2026
1,234.60
1,234.60
1,180.00
1,195.80
1,195.80
-3.49%
63,484,350
3.01
Mar 11, 2026
1,263.00
1,281.00
1,262.00
1,272.80
1,239.09
-0.56%
39,694,000
1.92
Mar 10, 2026
1,289.20
1,297.60
1,267.70
1,280.00
1,246.10
+2.32%
24,262,870
1.18
Mar 09, 2026
1,239.40
1,253.00
1,221.40
1,251.00
1,217.87
+0.48%
38,966,390
1.90
Mar 06, 2026
1,288.80
1,293.00
1,237.06
1,245.00
1,212.02
-2.64%
37,226,970
1.85
Mar 05, 2026
1,292.40
1,313.40
1,273.00
1,278.80
1,244.93
-0.98%
25,163,400
1.26
Mar 04, 2026
1,256.00
1,291.80
1,236.40
1,291.40
1,257.20
+2.26%
27,128,960
1.37
Mar 03, 2026
1,306.20
1,329.40
1,244.60
1,262.80
1,229.35
-5.20%
28,417,370
1.46
Mar 02, 2026
1,343.00
1,346.40
1,316.60
1,332.00
1,296.72
-4.42%
26,610,480
1.38
Feb 27, 2026
1,402.60
1,410.60
1,377.40
1,393.60
1,356.69
-0.31%
28,617,020
1.51
Feb 26, 2026
1,372.00
1,398.00
1,363.80
1,398.00
1,360.97
+0.29%
16,771,250
0.88
Feb 25, 2026
1,343.40
1,394.00
1,335.40
1,394.00
1,357.08
+7.94%
58,506,850
3.21
Feb 24, 2026
1,289.60
1,293.00
1,274.40
1,291.40
1,257.20
-0.11%
20,025,810
1.10
Feb 23, 2026
1,286.60
1,314.00
1,285.80
1,292.80
1,258.56
+0.22%
9,618,407
0.51
Feb 20, 2026
1,283.60
1,297.80
1,281.60
1,290.00
1,255.83
+0.66%
16,966,710
0.91
Feb 19, 2026
1,306.80
1,307.00
1,277.40
1,281.60
1,247.66
-1.25%
13,952,930
0.73
Feb 18, 2026
1,273.60
1,304.08
1,272.80
1,297.80
1,263.43
+2.17%
15,198,290
0.79
Feb 17, 2026
1,247.40
1,270.20
1,242.60
1,270.20
1,236.56
+1.52%
9,688,883
0.50
Feb 16, 2026
1,253.00
1,264.80
1,250.60
1,251.20
1,218.06
+1.02%
17,072,620
0.87
Feb 13, 2026
1,270.60
1,278.60
1,221.80
1,238.60
1,205.79
-2.21%
22,830,020
1.16
Feb 12, 2026
1,312.40
1,322.60
1,266.60
1,266.60
1,233.05
-2.97%
23,360,730
1.19
Feb 11, 2026
1,306.60
1,316.80
1,290.20
1,305.40
1,270.82
-0.05%
15,079,070
0.77
Feb 10, 2026
1,315.00
1,318.20
1,300.20
1,306.00
1,271.41
-0.97%
12,307,020
0.62
Feb 09, 2026
1,313.40
1,318.80
1,294.80
1,318.80
1,283.87
+1.00%
18,298,200
0.92
Feb 06, 2026
1,276.20
1,307.00
1,275.00
1,305.80
1,271.21
+2.21%
13,326,650
0.65
Feb 05, 2026
1,302.00
1,312.60
1,272.80
1,277.60
1,243.76
-2.29%
18,024,420
0.88
Feb 04, 2026
1,301.00
1,320.40
1,291.00
1,307.60
1,272.97
+0.51%
17,153,150
0.83
Feb 03, 2026
1,306.40
1,309.00
1,288.00
1,301.00
1,266.54
-0.31%
16,238,090
0.79
Feb 02, 2026
1,261.40
1,305.00
1,259.80
1,305.00
1,270.44
+1.52%
26,902,180
1.28
Jan 30, 2026
1,273.20
1,285.60
1,271.40
1,285.40
1,251.35
+1.21%
22,622,450
1.08
Rows:
50