HSBC - HSBC HOLDINGS PLC
82.49
3.140 3.807%
Share volume: 2,158,692
Last Updated: 03-31-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$79.35
3.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $81.41 | $81.41 | $82.58 | $82.58 | $80.65 | $80.65 | $82.49 | $82.49 | 2,158,692 | $2,158,692.00 |
| 03-30-2026 | $79.71 | $79.71 | $80.41 | $80.41 | $78.98 | $78.98 | $79.35 | $79.35 | 1,707,138 | $1,707,138.00 |
| 03-27-2026 | $79.39 | $79.39 | $80.47 | $80.47 | $78.86 | $78.86 | $79.19 | $79.19 | 2,641,967 | $2,641,967.00 |
| 03-26-2026 | $80.59 | $80.59 | $81.04 | $81.04 | $79.53 | $79.53 | $79.63 | $79.63 | 1,755,738 | $1,755,738.00 |
| 03-25-2026 | $81.44 | $81.44 | $81.61 | $81.61 | $80.45 | $80.45 | $81.22 | $81.22 | 2,155,888 | $2,155,888.00 |
| 03-24-2026 | $78.24 | $78.24 | $79.79 | $79.79 | $78.06 | $78.06 | $79.27 | $79.27 | 2,563,617 | $2,563,617.00 |
| 03-23-2026 | $79.53 | $79.53 | $81.00 | $81.00 | $79.19 | $79.19 | $79.83 | $79.83 | 2,950,960 | $2,950,960.00 |
| 03-20-2026 | $79.00 | $79.00 | $79.19 | $79.19 | $76.21 | $76.21 | $76.95 | $76.95 | 3,817,466 | $3,817,466.00 |
| 03-19-2026 | $77.56 | $77.56 | $79.82 | $79.82 | $77.53 | $77.53 | $79.46 | $79.46 | 2,665,697 | $2,665,697.00 |
| 03-18-2026 | $80.90 | $80.90 | $81.35 | $81.35 | $79.87 | $79.87 | $79.94 | $79.94 | 1,395,588 | $1,395,588.00 |