Range Low Price High Price Comment
30 days $94.66 $107.62 Friday, 31st Jul 2026 HSBC stock ended at $106.42. This is 0.626% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 1.56% from a day low at $105.26 to a day high of $106.90.
90 days $85.21 $107.62
52 weeks $60.61 $107.62

Historical HSBC Holdings plc prices

Date Open High Low Close Volume
Jul 31, 2026 $106.61 $106.90 $105.26 $106.42 1 346 639
Jul 30, 2026 $106.48 $107.62 $106.06 $107.09 1 569 843
Jul 29, 2026 $103.42 $104.16 $102.38 $102.60 1 412 298
Jul 28, 2026 $102.76 $103.90 $102.20 $103.70 1 009 291
Jul 27, 2026 $103.99 $104.33 $102.99 $103.97 968 953
Jul 24, 2026 $103.39 $103.94 $103.00 $103.40 1 007 272
Jul 23, 2026 $101.74 $102.29 $101.56 $101.75 1 223 499
Jul 22, 2026 $102.97 $103.50 $102.76 $103.11 1 761 940
Jul 21, 2026 $100.80 $101.65 $99.96 $101.12 1 021 364
Jul 20, 2026 $100.39 $100.43 $98.60 $99.01 1 604 876
Jul 17, 2026 $98.87 $100.77 $98.37 $100.61 1 794 187
Jul 16, 2026 $100.30 $101.10 $99.69 $100.52 1 368 257
Jul 15, 2026 $99.96 $100.73 $99.72 $100.46 1 204 428
Jul 14, 2026 $99.32 $100.80 $98.80 $99.25 1 424 999
Jul 13, 2026 $98.35 $98.37 $97.46 $98.09 1 288 492
Jul 10, 2026 $98.74 $99.47 $98.33 $99.09 1 023 504
Jul 09, 2026 $97.81 $98.28 $97.70 $98.02 885 924
Jul 08, 2026 $96.84 $96.98 $95.18 $96.09 1 209 118
Jul 07, 2026 $98.10 $98.67 $97.17 $97.40 1 151 453
Jul 06, 2026 $97.54 $98.77 $97.50 $98.74 1 155 587
Jul 02, 2026 $97.13 $97.91 $96.08 $96.78 1 151 040
Jul 01, 2026 $94.73 $96.42 $94.66 $95.81 1 291 911
Jun 30, 2026 $95.44 $95.64 $94.61 $95.09 968 535
Jun 29, 2026 $94.83 $95.23 $93.91 $95.08 1 443 535
Jun 26, 2026 $94.00 $94.52 $93.25 $93.75 90 058

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HSBC stock historical prices to predict future price movements?
Trend Analysis: Examine the HSBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HSBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HSBC HOLDINGS PLC
HSBC Holdings
HSBC Holdings plc provides banking and financial services worldwide. The company operates through Wealth and Personal Banking, Commercial Banking, and Global Banking and Markets segments. The Wealth and Personal Banking segment offers retail banking and wealth products, including current and savings accounts, mortgages and personal loans, credit and debit cards, and local and international payment services; and wealth management services comprisi...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE