5 DAY PERFORMANCE
-15.66%
1 MONTH PERFORMANCE
-16.71%
3 MONTH PERFORMANCE
-11.58%
6 MONTH PERFORMANCE
+7.38%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+22.93%
HSBC Holdings plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $114.84 | $114.33 (-0.44%) | $114.84 | $113.73 | 5.25 K | $11.22 M |
| 09/18/2026 | $112.51 | $112.51 (0%) | $112.75 | $112.02 | 11.50 K | $11.10 M |
| 09/17/2026 | $112.63 | $113.96 (1.18%) | $113.96 | $112.44 | 15.42 K | $11.24 M |
| 09/16/2026 | $112.74 | $111.56 (-1.05%) | $112.75 | $110.73 | 11.00 K | $11.01 M |
| 09/15/2026 | $113.38 | $112.24 (-1.01%) | $113.50 | $111.56 | 8.02 K | $11.07 M |
| 09/14/2026 | $114.22 | $114.04 (-0.16%) | $114.40 | $113.94 | 23.35 K | $11.25 M |
| 09/11/2026 | $115.55 | $115.09 (-0.4%) | $115.55 | $115.09 | 335 | $11.36 M |
| 09/10/2026 | $113.34 | $113.46 (0.11%) | $113.64 | $112.94 | 5.52 K | $11.19 M |
| 09/09/2026 | $114.39 | $114.83 (0.38%) | $115.00 | $114.20 | 4.60 K | $11.33 M |
| 09/08/2026 | $116.58 | $116.16 (-0.36%) | $116.80 | $116.16 | 5.60 K | $11.46 M |
| 09/04/2026 | $116.88 | $117.18 (0.26%) | $117.21 | $116.88 | 518 | $11.56 M |
| 09/03/2026 | $116.15 | $116.35 (0.17%) | $116.35 | $115.73 | 5.50 K | $11.48 M |
| 09/02/2026 | $113.98 | $114.99 (0.89%) | $114.99 | $113.95 | 5.30 K | $11.35 M |
| 09/01/2026 | $113.37 | $113.20 (-0.15%) | $113.91 | $113.14 | 5.73 K | $11.17 M |
| 08/31/2026 | $113.19 | $112.58 (-0.54%) | $113.19 | $112.58 | 141 | $11.11 M |
| 08/28/2026 | $112.68 | $113.15 (0.42%) | $113.29 | $112.55 | 6.90 K | $11.16 M |
| 08/27/2026 | $112.60 | $111.96 (-0.57%) | $112.60 | $111.83 | 403 | $11.05 M |
| 08/26/2026 | $113.09 | $112.87 (-0.19%) | $113.41 | $112.87 | 7.92 K | $11.14 M |
| 08/25/2026 | $111.85 | $113.30 (1.3%) | $113.30 | $111.85 | 400 | $11.18 M |
| 08/24/2026 | $113.00 | $113.03 (0.03%) | $113.21 | $111.92 | 1.70 K | $11.15 M |
| 08/21/2026 | $112.65 | $112.97 (0.28%) | $113.03 | $112.65 | 400 | $11.15 M |
| 08/20/2026 | $111.94 | $111.14 (-0.71%) | $112.33 | $111.14 | 3.23 K | $10.97 M |
| 08/19/2026 | $113.22 | $111.34 (-1.66%) | $113.24 | $111.26 | 32.70 K | $10.99 M |
| 08/18/2026 | $113.26 | $112.83 (-0.38%) | $113.90 | $112.71 | 10.40 K | $11.13 M |
| 08/17/2026 | $114.16 | $113.53 (-0.55%) | $114.16 | $113.53 | 1.70 K | $11.20 M |
| 08/14/2026 | $113.64 | $113.39 (-0.22%) | $113.76 | $113.21 | 16.63 K | $11.19 M |
| 08/13/2026 | $113.50 | $113.60 (0.09%) | $113.72 | $112.97 | 6.10 K | $11.21 M |
| 08/12/2026 | $113.06 | $113.63 (0.5%) | $113.76 | $113.06 | 8.92 K | $11.21 M |
| 08/11/2026 | $113.32 | $112.68 (-0.56%) | $113.68 | $112.68 | 8.50 K | $11.12 M |
| 08/10/2026 | $112.97 | $112.64 (-0.29%) | $112.97 | $112.41 | 10.00 K | $11.11 M |
| 08/07/2026 | $113.88 | $113.21 (-0.59%) | $114.02 | $112.91 | 15.90 K | $11.17 M |
| 08/06/2026 | $112.75 | $112.26 (-0.43%) | $112.99 | $112.26 | 6.20 K | $11.08 M |
| 08/05/2026 | $111.80 | $112.35 (0.49%) | $112.41 | $111.68 | 19.94 K | $11.08 M |
| 08/04/2026 | $117.43 | $116.12 (-1.12%) | $117.43 | $116.12 | 6.20 K | $11.46 M |
| 08/03/2026 | $117.44 | $118.23 (0.67%) | $118.30 | $117.26 | 23.24 K | $11.66 M |
| 07/31/2026 | $117.05 | $116.38 (-0.57%) | $117.05 | $116.16 | 21.32 K | $11.48 M |
| 07/30/2026 | $117.44 | $117.18 (-0.22%) | $117.50 | $117.11 | 28.04 K | $11.56 M |
| 07/29/2026 | $114.90 | $113.45 (-1.26%) | $115.02 | $113.45 | 22.21 K | $11.19 M |
| 07/28/2026 | $113.66 | $115.49 (1.61%) | $115.57 | $113.66 | 16.95 K | $11.39 M |
| 07/27/2026 | $115.14 | $115.19 (0.04%) | $115.30 | $114.43 | 6.00 K | $11.36 M |
| 07/24/2026 | $114.03 | $114.25 (0.19%) | $114.57 | $114.03 | 8.22 K | $11.27 M |
| 07/23/2026 | $112.33 | $112.67 (0.3%) | $113.10 | $112.32 | 18.14 K | $11.12 M |
| 07/22/2026 | $113.50 | $113.75 (0.22%) | $113.95 | $113.50 | 600 | $11.22 M |
| 07/21/2026 | $110.66 | $111.45 (0.71%) | $112.00 | $110.50 | 10.43 K | $11.00 M |
| 07/20/2026 | $110.29 | $108.75 (-1.4%) | $110.29 | $108.75 | 5.80 K | $10.73 M |
| 07/17/2026 | $108.00 | $110.32 (2.15%) | $110.35 | $108.00 | 7.00 K | $10.88 M |
| 07/16/2026 | $109.56 | $110.10 (0.49%) | $110.56 | $109.06 | 1.74 K | $10.86 M |
| 07/15/2026 | $109.71 | $109.61 (-0.09%) | $110.09 | $109.49 | 21.32 K | $10.81 M |
| 07/14/2026 | $109.50 | $109.43 (-0.06%) | $110.80 | $109.26 | 11.00 K | $10.80 M |
| 07/13/2026 | $108.19 | $108.45 (0.24%) | $108.45 | $107.82 | 10.23 K | $10.70 M |
| 07/10/2026 | $108.88 | $109.32 (0.4%) | $109.32 | $108.77 | 7.30 K | $10.79 M |
| 07/09/2026 | $107.86 | $108.01 (0.14%) | $108.16 | $107.86 | 6.30 K | $10.66 M |
| 07/08/2026 | $107.06 | $106.11 (-0.89%) | $107.07 | $105.27 | 14.75 K | $10.47 M |
| 07/07/2026 | $108.75 | $107.71 (-0.96%) | $108.75 | $107.49 | 7.40 K | $10.63 M |
| 07/06/2026 | $108.12 | $108.82 (0.65%) | $108.82 | $108.12 | 8.03 K | $10.74 M |
| 07/02/2026 | $107.71 | $106.96 (-0.7%) | $107.71 | $106.96 | 1.12 K | $10.55 M |
| 07/01/2026 | $105.73 | $106.58 (0.8%) | $106.58 | $105.73 | 200 | $10.52 M |
| 06/30/2026 | $106.00 | $105.94 (-0.06%) | $106.00 | $105.70 | 339 | $10.45 M |
| 06/29/2026 | $105.75 | $105.93 (0.17%) | $105.93 | $105.70 | 1.60 K | $10.45 M |
| 06/26/2026 | $104.43 | $105.00 (0.55%) | $105.44 | $104.43 | 1.00 K | $10.36 M |
| 06/25/2026 | $106.82 | $106.37 (-0.42%) | $106.82 | $106.37 | 218 | $10.49 M |
| 06/24/2026 | $105.80 | $105.36 (-0.42%) | $105.80 | $105.36 | 123 | $10.40 M |
| 06/23/2026 | $107.09 | $107.02 (-0.07%) | $107.37 | $107.02 | 400 | $10.56 M |
| 06/22/2026 | $107.60 | $107.53 (-0.07%) | $107.66 | $107.42 | 5.60 K | $10.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
