HSBC - HSBC HOLDINGS PLC
85.97
0.130 0.151%
Share volume: 1,835,167
Last Updated: 03-11-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$85.84
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $85.24 | $85.24 | $86.33 | $86.33 | $85.06 | $85.06 | $85.97 | $85.97 | 1,835,167 | $1,835,167.00 |
| 03-10-2026 | $86.60 | $86.60 | $87.28 | $87.28 | $85.48 | $85.48 | $85.84 | $85.84 | 1,890,216 | $1,890,216.00 |
| 03-09-2026 | $83.60 | $83.60 | $85.89 | $85.89 | $82.42 | $82.42 | $85.49 | $85.49 | 2,382,774 | $2,382,774.00 |
| 03-06-2026 | $83.27 | $83.27 | $84.36 | $84.36 | $82.83 | $82.83 | $84.05 | $84.05 | 2,000,169 | $2,000,169.00 |
| 03-05-2026 | $86.03 | $86.03 | $86.69 | $86.69 | $84.93 | $84.93 | $85.75 | $85.75 | 1,931,498 | $1,931,498.00 |
| 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 |