HSBC Holdings plc
105.11USD
-1.1500 (-1.08%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 106.26 | 827,900 |
| Fr 09/04/26 | 107.11 | 1,208,700 |
| Th 09/03/26 | 106.46 | 1,333,100 |
| We 09/02/26 | 104.94 | 1,387,400 |
| Tu 09/01/26 | 103.40 | 1,174,745 |
| Mo 08/31/26 | 103.14 | 697,474 |
| Fr 08/28/26 | 103.53 | 1,268,624 |
| Th 08/27/26 | 102.85 | 1,033,160 |
| We 08/26/26 | 103.65 | 1,396,361 |
| Tu 08/25/26 | 104.38 | 923,727 |
| Mo 08/24/26 | 104.09 | 1,354,239 |
| Fr 08/21/26 | 104.15 | 743,300 |
| Th 08/20/26 | 102.33 | 876,400 |
| We 08/19/26 | 102.30 | 1,251,600 |
| Tu 08/18/26 | 103.18 | 883,500 |
| Mo 08/17/26 | 103.80 | 1,017,100 |
| Fr 08/14/26 | 103.79 | 604,400 |
| Th 08/13/26 | 104.05 | 789,200 |
| We 08/12/26 | 104.12 | 893,400 |
| Tu 08/11/26 | 103.21 | 827,100 |
| Mo 08/10/26 | 103.32 | 866,100 |
| Fr 08/07/26 | 103.73 | 1,513,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 102.56 | 1,179,100 |
| We 08/05/26 | 102.68 | 2,764,900 |
| Tu 08/04/26 | 106.04 | 2,127,900 |
| Mo 08/03/26 | 107.86 | 1,336,400 |
| Fr 07/31/26 | 106.42 | 1,555,200 |
| Th 07/30/26 | 107.09 | 1,678,900 |
| We 07/29/26 | 102.60 | 1,493,500 |
| Tu 07/28/26 | 103.70 | 1,014,600 |
| Mo 07/27/26 | 103.97 | 979,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 97.40 | 1,151,500 |
| Mo 07/06/26 | 98.74 | 1,183,400 |
| Th 07/02/26 | 96.78 | 1,247,600 |
| We 07/01/26 | 95.81 | 1,390,400 |
| Tu 06/30/26 | 95.09 | 1,080,400 |
| Mo 06/29/26 | 95.08 | 1,571,800 |
| Fr 06/26/26 | 93.75 | 933,600 |
| Th 06/25/26 | 95.06 | 1,135,600 |
| We 06/24/26 | 93.85 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 93.64 | 1,362,500 |
| Tu 06/02/26 | 95.21 | 1,468,400 |
| Mo 06/01/26 | 93.18 | 2,331,100 |
| Fr 05/29/26 | 93.74 | 1,571,300 |
| Th 05/28/26 | 92.95 | 2,183,200 |
| We 05/27/26 | 94.68 | 1,763,300 |
| Tu 05/26/26 | 93.74 | 1,109,600 |
| Fr 05/22/26 | 92.02 | 1,070,200 |
| Th 05/21/26 | 92.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 91.95 | 1,666,400 |
| Th 04/30/26 | 91.86 | 1,728,700 |
| We 04/29/26 | 89.28 | 1,813,800 |
| Tu 04/28/26 | 89.97 | 1,273,500 |
| Mo 04/27/26 | 89.96 | 1,251,200 |
| Fr 04/24/26 | 89.69 | 1,167,100 |
| Th 04/23/26 | 89.64 | 2,469,600 |
| We 04/22/26 | 90.47 | 2,233,100 |
| Tu 04/21/26 | 90.64 | 2,005,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 82.49 | 2,161,300 |
| Mo 03/30/26 | 79.35 | 1,707,100 |
| Fr 03/27/26 | 79.19 | 2,641,800 |
| Th 03/26/26 | 79.63 | 1,755,700 |
| We 03/25/26 | 81.22 | 2,155,900 |
| Tu 03/24/26 | 79.27 | 2,563,400 |
| Mo 03/23/26 | 79.83 | 2,950,700 |
| Fr 03/20/26 | 76.95 | 3,817,500 |
| Th 03/19/26 | 79.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 93.16 | 2,059,100 |
| Th 02/26/26 | 94.50 | 2,810,500 |
| We 02/25/26 | 94.20 | 3,084,400 |
| Tu 02/24/26 | 87.88 | 2,012,400 |
| Mo 02/23/26 | 87.40 | 1,666,500 |
| Fr 02/20/26 | 88.15 | 2,140,000 |
| Th 02/19/26 | 86.84 | 1,624,100 |
| We 02/18/26 | 88.10 | 2,297,700 |
| Tu 02/17/26 | 86.57 | 2,228,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 88.49 | 2,932,300 |
| Mo 01/26/26 | 85.09 | 1,268,000 |
| Fr 01/23/26 | 83.94 | 1,854,300 |
| Th 01/22/26 | 83.75 | 1,951,300 |
| We 01/21/26 | 83.17 | 1,357,700 |
| Tu 01/20/26 | 82.50 | 1,880,900 |
| Fr 01/16/26 | 82.53 | 1,506,600 |
| Th 01/15/26 | 82.83 | 1,690,700 |
| We 01/14/26 | 81.76 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 79.28 | 1,337,000 |
| Mo 12/22/25 | 78.73 | 1,433,000 |
| Fr 12/19/25 | 77.92 | 2,059,500 |
| Th 12/18/25 | 76.76 | 2,101,800 |
| We 12/17/25 | 76.10 | 2,443,400 |
| Tu 12/16/25 | 74.66 | 1,587,200 |
| Mo 12/15/25 | 75.28 | 1,877,200 |
| Fr 12/12/25 | 74.99 | 1,684,500 |
| Th 12/11/25 | 75.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 67.56 | 3,340,800 |
| We 11/19/25 | 69.14 | 1,957,800 |
| Tu 11/18/25 | 69.59 | 2,999,900 |
| Mo 11/17/25 | 71.22 | 2,806,800 |
| Fr 11/14/25 | 72.56 | 1,791,300 |
| Th 11/13/25 | 73.16 | 2,230,900 |
| We 11/12/25 | 73.49 | 1,740,200 |
| Tu 11/11/25 | 72.53 | 1,949,200 |
| Mo 11/10/25 | 72.04 | 1,665,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 66.03 | 1,535,200 |
| Mo 10/20/25 | 65.67 | 1,808,600 |
| Fr 10/17/25 | 65.86 | 2,245,600 |
| Th 10/16/25 | 66.10 | 1,589,000 |
| We 10/15/25 | 66.41 | 2,007,000 |
| Tu 10/14/25 | 66.84 | 1,636,500 |
| Mo 10/13/25 | 66.46 | 1,727,500 |
| Fr 10/10/25 | 65.92 | 3,082,600 |
| Th 10/09/25 | 67.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 69.73 | 944,700 |
| Th 09/18/25 | 69.50 | 1,084,200 |
| We 09/17/25 | 69.67 | 1,857,800 |
| Tu 09/16/25 | 68.95 | 1,483,500 |
| Mo 09/15/25 | 69.45 | 1,017,700 |
| Fr 09/12/25 | 68.65 | 1,135,000 |
| Th 09/11/25 | 69.16 | 1,890,300 |
| We 09/10/25 | 68.37 | 3,494,800 |
| Tu 09/09/25 | 66.53 | 1,074,500 |
| Fr 07/24/26 | 103.40 | 1,085,100 |
| Th 07/23/26 | 101.75 | 1,223,500 |
| We 07/22/26 | 103.11 | 1,762,900 |
| Tu 07/21/26 | 101.12 | 1,021,400 |
| Mo 07/20/26 | 99.01 | 1,626,800 |
| Fr 07/17/26 | 100.61 | 1,794,200 |
| Th 07/16/26 | 100.52 | 1,471,000 |
| We 07/15/26 | 100.46 | 1,204,800 |
| Tu 07/14/26 | 99.25 | 1,425,000 |
| Mo 07/13/26 | 98.09 | 1,385,100 |
| Fr 07/10/26 | 99.09 | 1,099,400 |
| Th 07/09/26 | 98.02 | 965,200 |
| We 07/08/26 | 96.09 | 1,209,100 |
| 1,659,900 |
| Tu 06/23/26 | 95.59 | 1,051,500 |
| Mo 06/22/26 | 96.51 | 1,104,700 |
| Th 06/18/26 | 94.97 | 1,404,500 |
| We 06/17/26 | 95.23 | 1,965,300 |
| Tu 06/16/26 | 94.45 | 1,206,800 |
| Mo 06/15/26 | 92.92 | 1,315,100 |
| Fr 06/12/26 | 92.67 | 1,677,100 |
| Th 06/11/26 | 90.72 | 1,882,700 |
| We 06/10/26 | 86.16 | 2,552,300 |
| Tu 06/09/26 | 89.34 | 3,875,200 |
| Mo 06/08/26 | 91.53 | 1,510,600 |
| Fr 06/05/26 | 90.80 | 2,327,600 |
| Th 06/04/26 | 92.62 | 2,659,500 |
| 1,566,200 |
| We 05/20/26 | 91.99 | 2,069,200 |
| Tu 05/19/26 | 88.47 | 1,517,100 |
| Mo 05/18/26 | 90.13 | 1,541,900 |
| Fr 05/15/26 | 88.38 | 1,296,500 |
| Th 05/14/26 | 90.72 | 1,456,300 |
| We 05/13/26 | 90.63 | 1,026,300 |
| Tu 05/12/26 | 89.97 | 1,215,700 |
| Mo 05/11/26 | 90.55 | 1,297,600 |
| Fr 05/08/26 | 90.16 | 1,771,400 |
| Th 05/07/26 | 88.97 | 1,838,600 |
| We 05/06/26 | 91.40 | 1,858,700 |
| Tu 05/05/26 | 87.40 | 3,252,600 |
| Mo 05/04/26 | 90.13 | 1,349,200 |
| Mo 04/20/26 | 91.59 | 1,510,200 |
| Fr 04/17/26 | 92.16 | 1,407,100 |
| Th 04/16/26 | 90.52 | 1,330,400 |
| We 04/15/26 | 90.93 | 1,410,100 |
| Tu 04/14/26 | 91.37 | 1,447,100 |
| Mo 04/13/26 | 90.98 | 1,433,100 |
| Fr 04/10/26 | 90.26 | 1,300,600 |
| Th 04/09/26 | 90.27 | 1,766,800 |
| We 04/08/26 | 90.27 | 4,241,000 |
| Tu 04/07/26 | 85.15 | 2,041,100 |
| Mo 04/06/26 | 84.64 | 1,229,000 |
| Th 04/02/26 | 84.41 | 2,146,200 |
| We 04/01/26 | 85.46 | 4,277,800 |
| 2,665,600 |
| We 03/18/26 | 79.94 | 1,395,600 |
| Tu 03/17/26 | 80.90 | 1,545,900 |
| Mo 03/16/26 | 80.31 | 1,647,400 |
| Fr 03/13/26 | 78.19 | 2,936,400 |
| Th 03/12/26 | 82.16 | 2,585,700 |
| We 03/11/26 | 85.97 | 1,835,500 |
| Tu 03/10/26 | 85.84 | 1,889,900 |
| Mo 03/09/26 | 85.49 | 2,382,800 |
| Fr 03/06/26 | 84.05 | 2,000,200 |
| Th 03/05/26 | 85.75 | 1,930,800 |
| We 03/04/26 | 87.19 | 2,025,300 |
| Tu 03/03/26 | 85.49 | 3,706,600 |
| Mo 03/02/26 | 89.73 | 2,714,000 |
| Fr 02/13/26 | 85.15 | 6,539,100 |
| Th 02/12/26 | 86.79 | 3,555,200 |
| We 02/11/26 | 89.42 | 3,334,400 |
| Tu 02/10/26 | 89.49 | 2,743,400 |
| Mo 02/09/26 | 90.72 | 2,633,200 |
| Fr 02/06/26 | 89.29 | 1,941,900 |
| Th 02/05/26 | 86.87 | 4,062,800 |
| We 02/04/26 | 89.41 | 2,638,300 |
| Tu 02/03/26 | 88.98 | 3,116,500 |
| Mo 02/02/26 | 89.60 | 1,686,700 |
| Fr 01/30/26 | 88.01 | 2,118,100 |
| Th 01/29/26 | 88.54 | 2,084,600 |
| We 01/28/26 | 87.00 | 1,844,000 |
| 1,388,200 |
| Tu 01/13/26 | 81.52 | 1,744,400 |
| Mo 01/12/26 | 81.31 | 1,563,200 |
| Fr 01/09/26 | 80.19 | 1,586,500 |
| Th 01/08/26 | 80.49 | 1,232,900 |
| We 01/07/26 | 80.26 | 2,044,400 |
| Tu 01/06/26 | 82.08 | 2,369,400 |
| Mo 01/05/26 | 81.28 | 2,732,200 |
| Fr 01/02/26 | 80.45 | 2,229,300 |
| We 12/31/25 | 78.67 | 822,400 |
| Tu 12/30/25 | 79.28 | 1,415,900 |
| Mo 12/29/25 | 78.85 | 996,500 |
| Fr 12/26/25 | 79.97 | 669,000 |
| We 12/24/25 | 79.58 | 701,100 |
| 2,104,500 |
| We 12/10/25 | 74.08 | 2,851,900 |
| Tu 12/09/25 | 70.79 | 871,700 |
| Mo 12/08/25 | 71.02 | 889,500 |
| Fr 12/05/25 | 71.00 | 1,108,300 |
| Th 12/04/25 | 71.71 | 1,037,400 |
| We 12/03/25 | 72.01 | 1,201,000 |
| Tu 12/02/25 | 72.00 | 1,525,200 |
| Mo 12/01/25 | 71.36 | 1,360,300 |
| Fr 11/28/25 | 71.16 | 617,200 |
| We 11/26/25 | 70.58 | 1,413,200 |
| Tu 11/25/25 | 69.51 | 1,385,700 |
| Mo 11/24/25 | 68.95 | 1,531,900 |
| Fr 11/21/25 | 68.96 | 2,704,000 |
| Fr 11/07/25 | 71.27 | 1,306,300 |
| Th 11/06/25 | 72.01 | 1,790,900 |
| We 11/05/25 | 70.92 | 1,663,000 |
| Tu 11/04/25 | 69.85 | 1,389,800 |
| Mo 11/03/25 | 70.46 | 1,299,500 |
| Fr 10/31/25 | 70.07 | 1,643,600 |
| Th 10/30/25 | 70.37 | 2,236,200 |
| We 10/29/25 | 70.49 | 2,471,100 |
| Tu 10/28/25 | 70.04 | 3,078,500 |
| Mo 10/27/25 | 67.20 | 2,017,600 |
| Fr 10/24/25 | 67.00 | 1,224,900 |
| Th 10/23/25 | 66.26 | 1,039,000 |
| We 10/22/25 | 66.45 | 1,344,700 |
| 3,281,300 |
| We 10/08/25 | 71.50 | 1,111,500 |
| Tu 10/07/25 | 70.71 | 984,200 |
| Mo 10/06/25 | 71.49 | 982,600 |
| Fr 10/03/25 | 72.21 | 943,200 |
| Th 10/02/25 | 70.83 | 975,400 |
| We 10/01/25 | 71.36 | 1,279,800 |
| Tu 09/30/25 | 70.98 | 1,573,400 |
| Mo 09/29/25 | 70.47 | 1,318,700 |
| Fr 09/26/25 | 69.82 | 2,042,300 |
| Th 09/25/25 | 68.93 | 1,580,700 |
| We 09/24/25 | 69.89 | 1,121,800 |
| Tu 09/23/25 | 70.20 | 1,448,200 |
| Mo 09/22/25 | 69.98 | 1,217,700 |
| Mo 09/08/25 | 66.03 | 923,100 |