HSBC - HSBC HOLDINGS PLC
85.75
-1.440 -1.679%
Share volume: 1,925,727
Last Updated: 03-05-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$87.19
-1.44
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $86.03 | $86.03 | $86.69 | $86.69 | $84.93 | $84.93 | $85.75 | $85.75 | 1,925,727 | $1,925,727.00 |
| 03-04-2026 | $86.21 | $86.21 | $87.31 | $87.31 | $85.77 | $85.77 | $87.19 | $87.19 | 2,025,319 | $2,025,319.00 |
| 03-03-2026 | $83.64 | $83.64 | $85.93 | $85.93 | $82.99 | $82.99 | $85.49 | $85.49 | 3,706,563 | $3,706,563.00 |
| 03-02-2026 | $88.59 | $88.59 | $90.39 | $90.39 | $88.56 | $88.56 | $89.73 | $89.73 | 2,713,992 | $2,713,992.00 |
| 02-27-2026 | $94.06 | $94.06 | $94.30 | $94.30 | $92.69 | $92.69 | $93.16 | $93.16 | 2,059,096 | $2,059,096.00 |
| 02-26-2026 | $93.75 | $93.75 | $94.80 | $94.80 | $93.37 | $93.37 | $94.50 | $94.50 | 2,810,528 | $2,810,528.00 |
| 02-25-2026 | $92.60 | $92.60 | $94.78 | $94.78 | $92.36 | $92.36 | $94.20 | $94.20 | 3,084,385 | $3,084,385.00 |
| 02-24-2026 | $87.10 | $87.10 | $88.07 | $88.07 | $86.69 | $86.69 | $87.88 | $87.88 | 2,012,408 | $2,012,408.00 |
| 02-23-2026 | $88.64 | $88.64 | $89.07 | $89.07 | $86.92 | $86.92 | $87.40 | $87.40 | 1,666,653 | $1,666,653.00 |
| 02-20-2026 | $87.19 | $87.19 | $88.18 | $88.18 | $86.81 | $86.81 | $88.15 | $88.15 | 2,140,134 | $2,140,134.00 |