HSBC - HSBC HOLDINGS PLC
$100.84
-1.38 -1.369%
Share volume: 1,783,261
Last Updated: 09-16-2026
Banking/Savings Institutions:-1.11%
Previous close$102.22
Chg-1.38
Chg%-1.35%
-------
$96.92$100.81$104.69$108.57
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $102.6 | $102.6 | $102.61 | $102.61 | $99.87 | $99.87 | $100.84 | $100.84 | 1,783,261 | 1,783,261 |
| 09-15-2026 | $103.32 | $103.32 | $103.58 | $103.58 | $101.35 | $101.35 | $102.22 | $102.22 | 2,296,913 | 2,296,913 |
| 09-14-2026 | $104.1 | $104.1 | $105 | $105 | $103.38 | $103.38 | $103.94 | $103.94 | 1,654,009 | 1,654,009 |
| 09-11-2026 | $105.73 | $105.73 | $105.8 | $105.8 | $104.66 | $104.66 | $105.3 | $105.3 | 955,590 | 955,590 |
| 09-10-2026 | $103.56 | $103.56 | $104.2 | $104.2 | $103.34 | $103.34 | $103.7 | $103.7 | 1,346,617 | 1,346,617 |
| 09-09-2026 | $105.01 | $105.01 | $105.58 | $105.58 | $104.6 | $104.6 | $105.11 | $105.11 | 1,270,701 | 1,270,701 |
| 09-08-2026 | $106.7 | $106.7 | $107.16 | $107.16 | $106.25 | $106.25 | $106.26 | $106.26 | 827,932 | 827,932 |
| 09-04-2026 | $106.47 | $106.47 | $107.43 | $107.43 | $106.37 | $106.37 | $107.11 | $107.11 | 1,209,246 | 1,171,655 |
| 09-03-2026 | $105.98 | $105.98 | $106.47 | $106.47 | $105.6 | $105.6 | $106.46 | $106.46 | 1,333,134 | 1,333,134 |
Page 1 of 1 · 9 days