HSBC | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
04-21-2026	$92.24	$92.24	$92.46	$92.46	$90.59	$90.59	$90.64	$90.64	2,005,025	$2,005,025.00
04-20-2026	$91.65	$91.65	$91.92	$91.92	$90.99	$90.99	$91.59	$91.59	1,510,276	$1,510,276.00
04-17-2026	$92.26	$92.26	$92.98	$92.98	$92.03	$92.03	$92.16	$92.16	1,407,316	$1,407,316.00
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