HSBC (HSBC)
NYSE: HSBC
· Real-Time Price · USD
65.76
0.79 (1.22%)
At close: Aug 14, 2025, 3:59 PM
64.98
-1.19%
Pre-market: Aug 15, 2025, 07:19 AM EDT
HSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.24 | 65.77 | 65.19 | 65.77 | 65.77 | 1.23% | 1,477,286 |
| Aug 13, 2025 | 65.25 | 65.34 | 64.89 | 64.97 | 64.97 | 0.00% | 1,339,937 |
| Aug 12, 2025 | 64.65 | 65.11 | 64.62 | 64.97 | 64.97 | 1.20% | 1,558,276 |
| Aug 11, 2025 | 63.89 | 64.25 | 63.78 | 64.20 | 64.20 | 0.77% | 1,288,700 |
| Aug 8, 2025 | 63.10 | 63.91 | 62.90 | 63.71 | 63.71 | 1.21% | 1,363,281 |
| Aug 7, 2025 | 63.27 | 63.30 | 62.73 | 62.95 | 62.95 | 0.41% | 1,184,100 |
| Aug 6, 2025 | 62.53 | 62.77 | 62.43 | 62.69 | 62.69 | 1.06% | 868,606 |
| Aug 5, 2025 | 62.11 | 62.26 | 61.57 | 62.03 | 62.03 | 0.39% | 1,144,439 |
| Aug 4, 2025 | 61.70 | 61.90 | 61.56 | 61.79 | 61.79 | 0.68% | 1,125,342 |
| Aug 1, 2025 | 61.14 | 61.48 | 60.61 | 61.37 | 61.37 | 0.11% | 1,758,761 |
| Jul 31, 2025 | 61.34 | 61.53 | 61.04 | 61.30 | 61.30 | -0.29% | 1,642,400 |
| Jul 30, 2025 | 62.98 | 63.05 | 61.17 | 61.48 | 61.48 | -5.50% | 3,806,500 |
| Jul 29, 2025 | 65.22 | 65.37 | 64.90 | 65.06 | 65.06 | 0.90% | 1,690,432 |
| Jul 28, 2025 | 64.84 | 64.87 | 64.33 | 64.48 | 64.48 | -0.68% | 1,363,433 |
| Jul 25, 2025 | 64.67 | 64.94 | 64.44 | 64.92 | 64.92 | -0.09% | 1,305,200 |
| Jul 24, 2025 | 65.56 | 65.75 | 64.98 | 64.98 | 64.98 | -0.23% | 1,741,200 |
| Jul 23, 2025 | 64.44 | 65.22 | 64.41 | 65.13 | 65.13 | 1.67% | 1,956,900 |
| Jul 22, 2025 | 63.86 | 64.28 | 63.61 | 64.06 | 64.06 | 0.72% | 1,472,500 |
| Jul 21, 2025 | 63.30 | 63.97 | 63.23 | 63.60 | 63.60 | 1.24% | 1,454,320 |
| Jul 18, 2025 | 63.07 | 63.16 | 62.74 | 62.82 | 62.82 | -0.68% | 1,585,119 |