Get the Stockscreener App
12.30
2.35%
-0.296
After Hours:
9.75
-2.55
-20.73%
HSBC Holdings plc Stock (HBCYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $12.83 | $12.30 | $0.5325 | 17,612.0 | -2.35% |
| Aug 29, 2025 | $12.86 | $12.60 | $0.264 | 2,045.0 | -3.12% |
| Aug 28, 2025 | $13.22 | $12.49 | $0.728 | 16,716.0 | -0.93% |
| Aug 27, 2025 | $13.12 | $13.12 | $0.00 | 244.0 | +0.57% |
| Aug 26, 2025 | $13.17 | $12.53 | $0.64 | 14,017.0 | -0.65% |
| Aug 25, 2025 | $13.65 | $13.13 | $0.515 | 3,562.0 | +0.96% |
| Aug 22, 2025 | $13.27 | $12.80 | $0.47 | 8,718.0 | -0.34% |
| Aug 21, 2025 | $13.05 | $13.00 | $0.0545 | 4,067.0 | +0.42% |
| Aug 20, 2025 | $13.00 | $12.72 | $0.275 | 1,545.0 | +2.20% |
| Aug 19, 2025 | $12.78 | $12.65 | $0.125 | 48,562.0 | -0.47% |
| Aug 18, 2025 | $12.99 | $12.68 | $0.315 | 1,936.0 | -2.61% |
| Aug 15, 2025 | $13.12 | $12.49 | $0.632 | 12,582.0 | +2.04% |
| Aug 14, 2025 | $13.00 | $12.80 | $0.203 | 41,180.0 | -0.31% |
| Aug 13, 2025 | $13.07 | $12.79 | $0.276 | 13,087.0 | -0.77% |
| Aug 12, 2025 | $13.00 | $12.68 | $0.32 | 24,395.0 | +1.96% |
| Aug 11, 2025 | $12.75 | $12.48 | $0.27 | 5,923.0 | +7.14% |
| Aug 08, 2025 | $12.32 | $11.90 | $0.425 | 5,853.0 | -0.42% |
| Aug 07, 2025 | $12.58 | $11.95 | $0.6323 | 1,327.0 | -0.83% |
| Aug 06, 2025 | $12.45 | $11.90 | $0.55 | 10,140.0 | -1.67% |
| Aug 05, 2025 | $12.91 | $11.75 | $1.16 | 29,545.0 | +1.28% |
HSBC Holdings plc Stock (HBCYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HSBC Holdings plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBCYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HSBC Holdings plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
HSBC Holdings plc Stock (HBCYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $12.83 | $12.30 | $0.5325 | 17,612.0 | -2.35% |
| Aug, 2025 | $13.65 | $11.75 | $1.90 | 309,921.0 | +0.35% |
| Jul, 2025 | $13.12 | $11.55 | $1.57 | 391,816.0 | +1.47% |
| Jun, 2025 | $12.70 | $11.42 | $1.28 | 243,839.0 | +5.28% |
| May, 2025 | $11.94 | $10.65 | $1.29 | 1,917,712.0 | +6.27% |
| Apr, 2025 | $11.75 | $8.80 | $2.95 | 400,143.0 | -5.17% |
| Mar, 2025 | $12.05 | $10.70 | $1.35 | 1,537,775.0 | +3.22% |
| Feb, 2025 | $11.84 | $9.81 | $2.03 | 212,717.0 | +7.99% |
| Jan, 2025 | $10.49 | $9.40 | $1.09 | 428,569.0 | +10.45% |
HSBC Holdings plc Stock (HBCYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.85 | $9.02 | $0.83 | 376,607.0 | +4.90% |
| Nov, 2024 | $9.40 | $8.61 | $0.79 | 145,542.0 | +1.38% |
| Oct, 2024 | $9.36 | $8.28 | $1.08 | 186,893.0 | +1.93% |
| Sep, 2024 | $9.16 | $8.23 | $0.93 | 388,096.0 | +7.05% |
| Aug, 2024 | $8.86 | $7.52 | $1.34 | 185,036.0 | -5.05% |
| Jul, 2024 | $9.02 | $8.10 | $0.92 | 418,046.0 | +4.75% |
| Jun, 2024 | $8.98 | $8.30 | $0.676 | 274,778.0 | -1.37% |
| May, 2024 | $9.14 | $8.20 | $0.94 | 403,076.0 | +0.73% |
| Apr, 2024 | $8.70 | $7.41 | $1.29 | 443,651.0 | +11.19% |
| Mar, 2024 | $8.01 | $7.11 | $0.902 | 164,834.0 | -1.46% |
| Feb, 2024 | $8.17 | $7.41 | $0.765 | 384,491.0 | -1.64% |
| Jan, 2024 | $8.15 | $7.25 | $0.90 | 199,499.0 | +0.00% |
HSBC Holdings plc Stock (HBCYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $8.11 | $7.60 | $0.51 | 167,228.0 | +0.90% |
| Sep, 2023 | $7.95 | $7.09 | $0.855 | 175,116.0 | +6.85% |
| Aug, 2023 | $8.30 | $7.15 | $1.15 | 387,289.0 | -11.04% |
| Jul, 2023 | $8.40 | $7.60 | $0.804 | 1,288,487.0 | +8.54% |
| Jun, 2023 | $7.96 | $7.30 | $0.66 | 283,466.0 | +3.35% |
| May, 2023 | $7.65 | $7.08 | $0.5725 | 306,041.0 | +3.03% |
| Apr, 2023 | $7.29 | $6.81 | $0.485 | 329,713.0 | +4.38% |
| Mar, 2023 | $7.70 | $6.48 | $1.22 | 205,644.0 | -11.62% |
| Feb, 2023 | $7.93 | $7.08 | $0.85 | 410,716.0 | +5.00% |
| Jan, 2023 | $7.46 | $6.46 | $1.00 | 258,200.0 | +20.26% |
0.44%
3.25%
Cap:
|
Volume (24h):