HSBC - HSBC HOLDINGS PLC
55.74
0.260 0.466%
Share volume: 1,916,250
Last Updated: 03-12-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$55.48
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $55.78 | $55.78 | $55.98 | $55.98 | $55.38 | $55.38 | $55.74 | $55.74 | 1,916,250 | $1,916,250.00 |
| 03-11-2025 | $55.50 | $55.50 | $55.79 | $55.79 | $54.71 | $54.71 | $55.48 | $55.48 | 3,937,465 | $3,937,465.00 |
| 03-10-2025 | $56.39 | $56.39 | $56.66 | $56.66 | $55.32 | $55.32 | $55.73 | $55.73 | 3,847,777 | $3,847,777.00 |
| 03-07-2025 | $57.85 | $57.85 | $58.09 | $58.09 | $56.94 | $56.94 | $58.04 | $58.04 | 3,596,550 | $3,596,550.00 |
| 03-06-2025 | $60.00 | $60.00 | $60.24 | $60.24 | $59.33 | $59.33 | $59.55 | $59.55 | 4,235,629 | $4,235,629.00 |
| 03-05-2025 | $60.96 | $60.96 | $61.73 | $61.73 | $60.56 | $60.56 | $61.58 | $61.58 | 3,607,956 | $3,607,956.00 |
| 03-04-2025 | $59.72 | $59.72 | $61.88 | $61.88 | $59.20 | $59.20 | $60.43 | $60.43 | 5,269,828 | $5,269,828.00 |
| 03-03-2025 | $60.77 | $60.77 | $61.42 | $61.42 | $59.94 | $59.94 | $60.33 | $60.33 | 3,876,500 | $3,876,500.00 |
| 02-28-2025 | $58.87 | $58.87 | $59.91 | $59.91 | $58.68 | $58.68 | $59.91 | $59.91 | 24,038,594 | $23,986,813.00 |
| 02-27-2025 | $58.19 | $58.19 | $58.43 | $58.43 | $57.88 | $57.88 | $58.19 | $58.19 | 6,398,288 | $6,398,288.00 |