HSBC - HSBC HOLDINGS PLC
92.16
1.640 1.780%
Share volume: 1,407,316
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$90.52
1.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $92.26 | $92.26 | $92.98 | $92.98 | $92.03 | $92.03 | $92.16 | $92.16 | 1,407,316 | $1,406,803.00 |
| 04-16-2026 | $91.53 | $91.53 | $91.75 | $91.75 | $90.36 | $90.36 | $90.52 | $90.52 | 1,330,641 | $1,330,641.00 |
| 04-15-2026 | $91.23 | $91.23 | $91.33 | $91.33 | $90.78 | $90.78 | $90.93 | $90.93 | 1,410,179 | $1,410,179.00 |
| 04-14-2026 | $90.90 | $90.90 | $91.55 | $91.55 | $90.70 | $90.70 | $91.37 | $91.37 | 1,447,199 | $1,447,199.00 |
| 04-13-2026 | $89.42 | $89.42 | $91.14 | $91.14 | $89.15 | $89.15 | $90.98 | $90.98 | 1,433,146 | $1,433,146.00 |
| 04-10-2026 | $90.93 | $90.93 | $90.93 | $90.93 | $90.17 | $90.17 | $90.26 | $90.26 | 1,300,576 | $1,300,576.00 |
| 04-09-2026 | $89.23 | $89.23 | $90.67 | $90.67 | $89.08 | $89.08 | $90.27 | $90.27 | 1,766,800 | $1,766,800.00 |
| 04-08-2026 | $91.39 | $91.39 | $91.63 | $91.63 | $89.47 | $89.47 | $90.27 | $90.27 | 4,240,955 | $4,240,955.00 |
| 04-07-2026 | $84.24 | $84.24 | $85.30 | $85.30 | $83.44 | $83.44 | $85.15 | $85.15 | 2,041,120 | $2,041,120.00 |
| 04-06-2026 | $84.62 | $84.62 | $85.15 | $85.15 | $84.35 | $84.35 | $84.64 | $84.64 | 1,229,307 | $1,229,307.00 |