HSBC (HSBC)
NYSE: HSBC
· Real-Time Price · USD
69.82
0.89 (1.29%)
At close: Sep 26, 2025, 3:59 PM
70.07
0.36%
After-hours: Sep 26, 2025, 07:40 PM EDT
HSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.91 | 70.21 | 69.78 | 69.82 | 69.82 | 1.29% | 2,041,763 |
| Sep 25, 2025 | 68.78 | 69.16 | 68.62 | 68.93 | 68.93 | -1.37% | 1,580,700 |
| Sep 24, 2025 | 69.98 | 70.40 | 69.76 | 69.89 | 69.89 | -0.44% | 1,121,850 |
| Sep 23, 2025 | 70.57 | 71.04 | 70.15 | 70.20 | 70.20 | 0.31% | 1,448,200 |
| Sep 22, 2025 | 69.86 | 70.26 | 69.86 | 69.98 | 69.98 | 0.36% | 1,217,857 |
| Sep 19, 2025 | 69.67 | 69.92 | 69.55 | 69.73 | 69.73 | 0.33% | 944,700 |
| Sep 18, 2025 | 69.32 | 69.80 | 69.17 | 69.50 | 69.50 | -0.24% | 1,084,230 |
| Sep 17, 2025 | 69.48 | 69.94 | 69.26 | 69.67 | 69.67 | 1.04% | 1,857,891 |
| Sep 16, 2025 | 68.97 | 69.14 | 68.66 | 68.95 | 68.95 | -0.72% | 1,483,703 |
| Sep 15, 2025 | 69.27 | 69.48 | 69.05 | 69.45 | 69.45 | 1.17% | 1,017,759 |
| Sep 12, 2025 | 68.68 | 69.06 | 68.59 | 68.65 | 68.65 | -0.74% | 1,135,056 |
| Sep 11, 2025 | 68.39 | 69.32 | 68.38 | 69.16 | 69.16 | 1.16% | 1,890,480 |
| Sep 10, 2025 | 67.51 | 68.55 | 67.51 | 68.37 | 68.37 | 2.77% | 3,494,957 |
| Sep 9, 2025 | 65.85 | 66.65 | 65.85 | 66.53 | 66.53 | 0.76% | 1,074,500 |
| Sep 8, 2025 | 65.73 | 66.12 | 65.58 | 66.03 | 66.03 | 0.64% | 923,114 |
| Sep 5, 2025 | 66.29 | 66.37 | 65.25 | 65.61 | 65.61 | 0.81% | 1,356,099 |
| 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 |