HSBC (HSBC)
NYSE: HSBC
· Real-Time Price · USD
65.60
0.52 (0.80%)
At close: Sep 05, 2025, 3:59 PM
65.60
0.00%
After-hours: Sep 05, 2025, 07:55 PM EDT
HSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.29 | 66.37 | 65.26 | 65.61 | 65.61 | 0.81% | 1,325,881 |
| Sep 4, 2025 | 64.66 | 65.24 | 64.64 | 65.08 | 65.08 | 0.54% | 1,054,932 |
| Sep 3, 2025 | 64.42 | 64.78 | 64.40 | 64.73 | 64.73 | 1.01% | 1,779,000 |
| Sep 2, 2025 | 63.81 | 64.13 | 63.55 | 64.08 | 64.08 | -0.60% | 1,121,600 |
| Aug 29, 2025 | 64.23 | 64.50 | 64.20 | 64.47 | 64.47 | -0.54% | 991,955 |
| Aug 28, 2025 | 64.72 | 64.99 | 64.56 | 64.82 | 64.82 | 0.34% | 819,700 |
| Aug 27, 2025 | 64.32 | 64.71 | 64.28 | 64.60 | 64.60 | -1.36% | 1,036,743 |
| Aug 26, 2025 | 64.96 | 65.49 | 64.77 | 65.49 | 65.49 | 0.41% | 1,108,200 |
| Aug 25, 2025 | 65.67 | 65.94 | 65.18 | 65.22 | 65.22 | -0.70% | 637,861 |
| Aug 22, 2025 | 65.45 | 66.05 | 65.43 | 65.68 | 65.68 | 0.64% | 1,225,361 |
| Aug 21, 2025 | 65.11 | 65.41 | 65.05 | 65.26 | 65.26 | -0.15% | 973,051 |
| Aug 20, 2025 | 64.97 | 65.49 | 64.74 | 65.36 | 65.36 | 2.38% | 1,605,599 |
| Aug 19, 2025 | 64.30 | 64.43 | 63.80 | 63.84 | 63.84 | -0.14% | 1,038,725 |
| Aug 18, 2025 | 63.57 | 63.96 | 63.51 | 63.93 | 63.93 | 0.09% | 1,089,506 |
| Aug 15, 2025 | 64.71 | 64.79 | 63.77 | 63.87 | 63.87 | -2.89% | 1,693,626 |
| Aug 14, 2025 | 65.24 | 65.77 | 65.19 | 65.77 | 65.27 | 1.23% | 1,477,500 |
| Aug 13, 2025 | 65.25 | 65.34 | 64.89 | 64.97 | 64.48 | 0.00% | 1,339,937 |
| Aug 12, 2025 | 64.65 | 65.11 | 64.62 | 64.97 | 64.48 | 1.20% | 1,558,276 |
| Aug 11, 2025 | 63.89 | 64.25 | 63.78 | 64.20 | 63.72 | 0.77% | 1,288,700 |
| Aug 8, 2025 | 63.10 | 63.91 | 62.90 | 63.71 | 63.23 | 1.21% | 1,363,281 |