HSBC Holdings plc (HBC2) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (HBC2) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-10-07 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-10-06 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-10-05 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-10-02 | €84.50 | €84.50 | €84.50 | €84.50 | 0 |
| 2026-10-01 | €87.50 | €87.50 | €85.00 | €85.00 | 45 |
| 2026-09-30 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-09-29 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-09-28 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-09-25 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-09-24 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-09-23 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-09-22 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-09-21 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-09-18 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2026-09-17 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-09-16 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-09-15 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-09-14 | €89.50 | €89.50 | €89.50 | €89.50 | 0 |
| 2026-09-11 | €89.50 | €89.50 | €89.50 | €89.50 | 0 |
| 2026-09-10 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2026-09-09 | €91.00 | €91.00 | €91.00 | €91.00 | 0 |
| 2026-09-08 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2026-09-07 | €91.00 | €91.00 | €91.00 | €91.00 | 0 |
| 2026-09-04 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2026-09-03 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2026-09-02 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-09-01 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-08-31 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-28 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-08-27 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-26 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-25 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-24 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-08-21 | €88.00 | €88.00 | €88.00 | €88.00 | 0 |
| 2026-08-20 | €87.00 | €87.50 | €87.00 | €87.50 | 11 |
| 2026-08-19 | €87.50 | €87.50 | €87.50 | €87.50 | 0 |
| 2026-08-18 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-08-17 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-08-14 | €89.00 | €89.00 | €88.50 | €88.50 | 100 |
| 2026-08-13 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-08-12 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-11 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-10 | €89.50 | €89.50 | €89.50 | €89.50 | 0 |
| 2026-08-07 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-08-06 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-08-05 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2026-08-04 | €93.00 | €93.50 | €93.00 | €93.50 | 350 |
| 2026-08-03 | €92.00 | €93.00 | €92.00 | €93.00 | 35 |
| 2026-07-31 | €92.50 | €92.50 | €92.50 | €92.50 | 0 |
| 2026-07-30 | €90.50 | €91.00 | €90.50 | €91.00 | 25 |
| 2026-07-29 | €91.50 | €91.50 | €91.50 | €91.50 | 0 |
| 2026-07-28 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2026-07-27 | €90.50 | €90.50 | €90.50 | €90.50 | 0 |
| 2026-07-24 | €89.00 | €89.00 | €89.00 | €89.00 | 0 |
| 2026-07-23 | €90.00 | €90.00 | €90.00 | €90.00 | 0 |
| 2026-07-22 | €88.50 | €88.50 | €88.50 | €88.50 | 0 |
| 2026-07-21 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-07-20 | €86.00 | €86.00 | €86.00 | €86.00 | 0 |
| 2026-07-17 | €86.50 | €86.50 | €86.50 | €86.50 | 0 |
| 2026-07-16 | €87.00 | €88.50 | €87.00 | €88.50 | 2 |
| 2026-07-15 | €86.00 | €86.00 | €86.00 | €86.00 | 0 |
| 2026-07-14 | €85.50 | €85.50 | €85.50 | €85.50 | 0 |
| 2026-07-13 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-07-10 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-07-09 | €83.00 | €86.00 | €83.00 | €86.00 | 46 |
| 2026-07-08 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-07-07 | €85.00 | €85.00 | €85.00 | €85.00 | 0 |
| 2026-07-06 | €83.50 | €83.50 | €83.50 | €83.50 | 0 |
| 2026-07-03 | €83.50 | €83.50 | €83.50 | €83.50 | 0 |
| 2026-07-02 | €82.50 | €82.50 | €82.50 | €82.50 | 0 |
| 2026-07-01 | €82.50 | €82.50 | €82.50 | €82.50 | 0 |
| 2026-06-30 | €81.50 | €81.50 | €81.50 | €81.50 | 0 |
| 2026-06-29 | €81.50 | €81.50 | €81.50 | €81.50 | 0 |
| 2026-06-26 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-06-25 | €82.00 | €84.50 | €82.00 | €84.50 | 17 |
| 2026-06-24 | €82.50 | €82.50 | €82.50 | €82.50 | 0 |
| 2026-06-23 | €82.50 | €82.50 | €82.50 | €82.50 | 0 |
| 2026-06-22 | €82.00 | €82.00 | €82.00 | €82.00 | 0 |
| 2026-06-19 | €82.50 | €82.50 | €82.50 | €82.50 | 0 |
| 2026-06-18 | €81.50 | €81.50 | €81.50 | €81.50 | 0 |
| 2026-06-17 | €80.50 | €80.50 | €80.50 | €80.50 | 0 |
| 2026-06-16 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-06-15 | €79.50 | €79.50 | €79.50 | €79.50 | 0 |
| 2026-06-12 | €77.50 | €77.50 | €77.50 | €77.50 | 0 |
| 2026-06-11 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-06-10 | €74.00 | €74.00 | €74.00 | €74.00 | 0 |
| 2026-06-09 | €79.00 | €79.00 | €78.50 | €78.50 | 63 |
| 2026-06-08 | €77.50 | €77.50 | €77.50 | €77.50 | 0 |
| 2026-06-05 | €77.50 | €77.50 | €77.50 | €77.50 | 0 |
| 2026-06-04 | €79.50 | €79.50 | €79.50 | €79.50 | 0 |
| 2026-06-03 | €80.00 | €80.00 | €80.00 | €80.00 | 0 |
| 2026-06-02 | €79.00 | €81.00 | €79.00 | €81.00 | 3 |
| 2026-06-01 | €79.50 | €80.00 | €79.50 | €80.00 | 29 |
| 2026-05-29 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-05-28 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-05-27 | €79.50 | €79.50 | €79.50 | €79.50 | 0 |
| 2026-05-26 | €78.50 | €78.50 | €78.50 | €78.50 | 0 |
| 2026-05-25 | €78.50 | €78.50 | €78.50 | €78.50 | 0 |
| 2026-05-22 | €78.00 | €78.00 | €78.00 | €78.00 | 0 |
| 2026-05-21 | €77.00 | €77.00 | €77.00 | €77.00 | 0 |
| 2026-05-20 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-05-19 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-05-18 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-05-15 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-05-14 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-05-13 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-05-12 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-05-11 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-05-08 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-05-07 | €77.00 | €77.00 | €77.00 | €77.00 | 200 |
| 2026-05-06 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-05-05 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-05-04 | €77.50 | €77.50 | €77.00 | €77.00 | 125 |
| 2026-04-30 | €76.50 | €76.50 | €76.50 | €76.50 | 0 |
| 2026-04-29 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-28 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-27 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-04-24 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-23 | €77.00 | €77.00 | €77.00 | €77.00 | 0 |
| 2026-04-22 | €77.00 | €78.00 | €77.00 | €78.00 | 2 |
| 2026-04-21 | €77.00 | €77.00 | €77.00 | €77.00 | 0 |
| 2026-04-20 | €76.50 | €76.50 | €76.50 | €76.50 | 0 |
| 2026-04-17 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-16 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-15 | €76.00 | €76.00 | €76.00 | €76.00 | 83 |
| 2026-04-14 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-13 | €77.00 | €77.00 | €77.00 | €77.00 | 1 |
| 2026-04-10 | €76.00 | €76.00 | €76.00 | €76.00 | 0 |
| 2026-04-09 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-04-08 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-04-07 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-04-02 | €72.00 | €72.00 | €72.00 | €72.00 | 200 |
| 2026-04-01 | €70.50 | €70.50 | €70.50 | €70.50 | 0 |
| 2026-03-31 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2026-03-30 | €68.00 | €68.00 | €68.00 | €68.00 | 0 |
| 2026-03-27 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-03-26 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2026-03-25 | €68.00 | €68.00 | €68.00 | €68.00 | 0 |
| 2026-03-24 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2026-03-23 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2026-03-20 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2026-03-19 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2026-03-18 | €70.00 | €70.00 | €70.00 | €70.00 | 0 |
| 2026-03-17 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-03-16 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2026-03-13 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2026-03-12 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-03-11 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-03-10 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-03-09 | €71.00 | €71.00 | €71.00 | €71.00 | 0 |
| 2026-03-06 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2026-03-05 | €74.00 | €74.00 | €74.00 | €74.00 | 100 |
| 2026-03-04 | €71.00 | €71.00 | €71.00 | €71.00 | 0 |
| 2026-03-03 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-03-02 | €78.00 | €78.00 | €78.00 | €78.00 | 42 |
| 2026-02-27 | €79.50 | €79.50 | €79.50 | €79.50 | 0 |
| 2026-02-26 | €78.50 | €78.50 | €78.50 | €78.50 | 0 |
| 2026-02-25 | €75.00 | €78.50 | €75.00 | €78.00 | 260 |
| 2026-02-24 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-23 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-20 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-19 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-02-18 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-17 | €71.00 | €71.00 | €71.00 | €71.00 | 0 |
| 2026-02-16 | €71.50 | €71.50 | €71.50 | €71.50 | 0 |
| 2026-02-13 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-12 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-02-11 | €74.00 | €74.00 | €74.00 | €74.00 | 0 |
| 2026-02-10 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-02-09 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-02-06 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-02-05 | €75.50 | €75.50 | €75.50 | €75.50 | 0 |
| 2026-02-04 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-02-03 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-02-02 | €73.00 | €74.50 | €73.00 | €74.50 | 400 |
| 2026-01-30 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-01-29 | €73.00 | €73.50 | €73.00 | €73.50 | 93 |
| 2026-01-28 | €73.00 | €73.00 | €73.00 | €73.00 | 0 |
| 2026-01-27 | €71.50 | €71.50 | €71.50 | €71.50 | 0 |
| 2026-01-26 | €70.50 | €70.50 | €70.50 | €70.50 | 0 |
| 2026-01-23 | €70.50 | €70.50 | €70.50 | €70.50 | 0 |
| 2026-01-22 | €70.50 | €70.50 | €70.50 | €70.50 | 0 |
| 2026-01-21 | €70.00 | €70.00 | €70.00 | €70.00 | 0 |
| 2026-01-20 | €70.00 | €70.00 | €70.00 | €70.00 | 0 |
| 2026-01-19 | €70.00 | €70.00 | €70.00 | €70.00 | 0 |
| 2026-01-16 | €70.50 | €72.00 | €70.50 | €72.00 | 60 |
| 2026-01-15 | €70.00 | €70.00 | €70.00 | €70.00 | 0 |
| 2026-01-14 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2026-01-13 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2026-01-12 | €68.00 | €68.00 | €68.00 | €68.00 | 0 |
| 2026-01-09 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2026-01-08 | €68.00 | €69.00 | €68.00 | €69.00 | 10 |
| 2026-01-07 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2026-01-06 | €69.50 | €69.50 | €69.50 | €69.50 | 0 |
| 2026-01-05 | €68.00 | €70.00 | €68.00 | €70.00 | 200 |
| 2026-01-02 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-12-30 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-12-29 | €65.50 | €67.50 | €65.50 | €67.00 | 121 |
| 2025-12-23 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-12-22 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2025-12-19 | €65.00 | €65.50 | €65.00 | €65.50 | 150 |
| 2025-12-18 | €64.50 | €64.50 | €64.50 | €64.50 | 0 |
| 2025-12-17 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2025-12-16 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2025-12-15 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2025-12-12 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2025-12-11 | €62.50 | €62.50 | €62.50 | €62.50 | 0 |
| 2025-12-10 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-12-09 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-12-08 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-12-05 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-12-04 | €61.50 | €61.50 | €60.50 | €60.50 | 400 |
| 2025-12-03 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-12-02 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2025-12-01 | €60.50 | €61.00 | €60.50 | €61.00 | 280 |
| 2025-11-28 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-11-27 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-11-26 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-11-25 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-11-24 | €59.00 | €59.00 | €59.00 | €59.00 | 0 |
| 2025-11-21 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2025-11-20 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-11-19 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-11-18 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2025-11-17 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-14 | €62.50 | €62.50 | €62.50 | €62.50 | 0 |
| 2025-11-13 | €63.00 | €63.00 | €63.00 | €63.00 | 0 |
| 2025-11-12 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-11 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-10 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-11-07 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-11-06 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2025-11-05 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-11-04 | €60.50 | €60.50 | €60.50 | €60.50 | 0 |
| 2025-11-03 | €60.00 | €61.50 | €60.00 | €61.50 | 16 |
| 2025-10-31 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-10-30 | €60.00 | €60.00 | €60.00 | €60.00 | 0 |
| 2025-10-29 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-10-28 | €57.50 | €57.50 | €57.50 | €57.50 | 0 |
| 2025-10-27 | €57.00 | €57.00 | €57.00 | €57.00 | 80 |
| 2025-10-24 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2025-10-23 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2025-10-22 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2025-10-21 | €56.00 | €56.00 | €56.00 | €56.00 | 0 |
| 2025-10-20 | €56.00 | €56.00 | €56.00 | €56.00 | 0 |
| 2025-10-17 | €56.00 | €56.00 | €56.00 | €56.00 | 0 |
| 2025-10-16 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2025-10-15 | €57.00 | €57.00 | €57.00 | €57.00 | 0 |
| 2025-10-14 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2025-10-13 | €55.00 | €55.00 | €55.00 | €55.00 | 500 |
| 2025-10-10 | €58.00 | €58.00 | €58.00 | €58.00 | 0 |
| 2025-10-09 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |