HSBC (HSBC)
NYSE: HSBC
· Real-Time Price · USD
72.20
1.37 (1.93%)
At close: Oct 03, 2025, 3:59 PM
72.37
0.23%
After-hours: Oct 03, 2025, 07:42 PM EDT
HSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.74 | 72.21 | 71.68 | 72.21 | 72.21 | 1.95% | 941,545 |
| Oct 2, 2025 | 71.10 | 71.15 | 70.26 | 70.83 | 70.83 | -0.74% | 975,400 |
| Oct 1, 2025 | 71.50 | 71.58 | 71.07 | 71.36 | 71.36 | 0.54% | 1,279,808 |
| Sep 30, 2025 | 70.66 | 71.06 | 70.43 | 70.98 | 70.98 | 0.72% | 1,573,598 |
| Sep 29, 2025 | 70.72 | 70.84 | 70.15 | 70.47 | 70.47 | 0.93% | 1,318,805 |
| Sep 26, 2025 | 69.91 | 70.21 | 69.78 | 69.82 | 69.82 | 1.29% | 2,042,632 |
| 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 |
Page 1 of 136