HSBC - HSBC HOLDINGS PLC
89.97
-0.580 -0.645%
Share volume: 1,215,704
Last Updated: 05-12-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$90.55
-0.58
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $88.66 | $88.66 | $90.17 | $90.17 | $88.56 | $88.56 | $89.97 | $89.97 | 1,215,704 | $1,215,704.00 |
| 05-11-2026 | $90.95 | $90.95 | $91.11 | $91.11 | $90.38 | $90.38 | $90.55 | $90.55 | 1,297,611 | $1,297,611.00 |
| 05-08-2026 | $90.13 | $90.13 | $90.51 | $90.51 | $89.65 | $89.65 | $90.16 | $90.16 | 1,771,540 | $1,771,540.00 |
| 05-07-2026 | $91.49 | $91.49 | $91.54 | $91.54 | $88.87 | $88.87 | $88.97 | $88.97 | 1,838,556 | $1,838,556.00 |
| 05-06-2026 | $91.92 | $91.92 | $92.34 | $92.34 | $90.91 | $90.91 | $91.40 | $91.40 | 1,858,755 | $1,858,755.00 |
| 05-05-2026 | $86.39 | $86.39 | $87.57 | $87.57 | $85.21 | $85.21 | $87.40 | $87.40 | 3,252,636 | $3,252,636.00 |
| 05-04-2026 | $91.51 | $91.51 | $91.68 | $91.68 | $89.98 | $89.98 | $90.13 | $90.13 | 1,349,350 | $1,349,350.00 |
| 05-01-2026 | $91.73 | $91.73 | $92.82 | $92.82 | $91.42 | $91.42 | $91.95 | $91.95 | 1,666,712 | $1,666,712.00 |
| 04-30-2026 | $91.04 | $91.04 | $92.19 | $92.19 | $90.75 | $90.75 | $91.86 | $91.86 | 1,728,724 | $1,728,724.00 |
| 04-29-2026 | $90.38 | $90.38 | $90.41 | $90.41 | $89.15 | $89.15 | $89.28 | $89.28 | 1,813,797 | $1,813,797.00 |