HSBC | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
04-27-2026	$89.93	$89.93	$90.39	$90.39	$89.51	$89.51	$89.96	$89.96	1,250,596	$1,250,596.00
04-24-2026	$89.55	$89.55	$90.03	$90.03	$89.25	$89.25	$89.69	$89.69	1,167,226	$1,167,226.00
04-23-2026	$90.51	$90.51	$90.74	$90.74	$88.64	$88.64	$89.64	$89.64	2,469,591	$2,469,591.00
04-22-2026	$91.57	$91.57	$91.59	$91.59	$90.24	$90.24	$90.47	$90.47	2,233,138	$2,233,138.00
04-21-2026	$92.24	$92.24	$92.46	$92.46	$90.59	$90.59	$90.64	$90.64	2,005,052	$2,005,052.00
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