5 DAY PERFORMANCE
-11.58%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+8.27%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+46.79%
HSBC Holdings plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $107.60 | $107.53 (-0.07%) | $107.66 | $107.42 | 5.60 K | $10.61 M |
| 06/18/2026 | $106.43 | $106.41 (-0.02%) | $106.83 | $106.38 | 1.01 K | $10.50 M |
| 06/17/2026 | $106.02 | $105.96 (-0.06%) | $106.58 | $105.78 | 2.50 K | $10.45 M |
| 06/16/2026 | $104.38 | $103.98 (-0.38%) | $104.88 | $103.98 | 510 | $10.26 M |
| 06/15/2026 | $104.65 | $104.61 (-0.04%) | $104.74 | $104.61 | 5.61 K | $10.32 M |
| 06/12/2026 | $103.67 | $104.32 (0.63%) | $104.32 | $103.56 | 5.60 K | $10.29 M |
| 06/11/2026 | $100.59 | $102.23 (1.63%) | $102.23 | $100.50 | 6.23 K | $10.09 M |
| 06/10/2026 | $98.30 | $97.79 (-0.52%) | $98.45 | $97.79 | 14.50 K | $9.65 M |
| 06/09/2026 | $102.46 | $101.17 (-1.26%) | $102.50 | $99.72 | 800 | $9.98 M |
| 06/08/2026 | $104.24 | $103.63 (-0.59%) | $104.24 | $103.63 | 300 | $10.22 M |
| 06/05/2026 | $103.52 | $102.94 (-0.56%) | $103.52 | $102.94 | 205 | $10.16 M |
| 06/04/2026 | $103.23 | $104.16 (0.9%) | $104.16 | $103.17 | 604 | $10.28 M |
| 06/03/2026 | $106.00 | $105.41 (-0.56%) | $106.00 | $105.41 | 329 | $10.40 M |
| 06/02/2026 | $106.57 | $106.69 (0.11%) | $106.69 | $106.57 | 211 | $10.53 M |
| 06/01/2026 | $104.15 | $104.51 (0.35%) | $104.51 | $103.79 | 839 | $10.31 M |
| 05/29/2026 | $105.39 | $105.15 (-0.23%) | $105.76 | $105.15 | 6.10 K | $10.37 M |
| 05/28/2026 | $104.16 | $104.58 (0.4%) | $104.80 | $103.79 | 17.80 K | $10.32 M |
| 05/27/2026 | $106.43 | $106.45 (0.02%) | $106.45 | $105.73 | 1.00 K | $10.50 M |
| 05/26/2026 | $105.28 | $105.17 (-0.1%) | $105.39 | $105.17 | 212 | $10.38 M |
| 05/22/2026 | $103.81 | $103.39 (-0.4%) | $103.86 | $103.39 | 400 | $10.20 M |
| 05/21/2026 | $102.90 | $103.74 (0.82%) | $104.11 | $102.89 | 4.90 K | $10.24 M |
| 05/20/2026 | $101.50 | $103.37 (1.84%) | $103.59 | $101.50 | 8.03 K | $10.20 M |
| 05/19/2026 | $100.82 | $100.02 (-0.79%) | $100.98 | $100.02 | 845 | $9.87 M |
| 05/18/2026 | $101.61 | $101.61 (0%) | $101.61 | $101.61 | 207 | $10.03 M |
| 05/15/2026 | $100.25 | $100.52 (0.27%) | $100.52 | $100.02 | 447 | $9.92 M |
| 05/14/2026 | $101.42 | $101.86 (0.43%) | $102.43 | $101.42 | 720 | $10.05 M |
| 05/13/2026 | $99.75 | $100.89 (1.14%) | $100.89 | $99.75 | 204 | $9.95 M |
| 05/12/2026 | $99.00 | $100.17 (1.18%) | $100.17 | $99.00 | 412 | $9.88 M |
| 05/11/2026 | $100.60 | $100.09 (-0.51%) | $100.60 | $100.05 | 600 | $9.88 M |
| 05/08/2026 | $99.65 | $99.64 (-0.01%) | $99.65 | $99.40 | 410 | $9.83 M |
| 05/07/2026 | $100.80 | $98.90 (-1.88%) | $100.80 | $98.90 | 5.50 K | $9.76 M |
| 05/06/2026 | $101.30 | $101.19 (-0.11%) | $101.30 | $101.12 | 5.22 K | $9.98 M |
| 05/05/2026 | $96.04 | $97.36 (1.37%) | $97.36 | $95.65 | 1.50 K | $9.61 M |
| 05/04/2026 | $101.64 | $100.25 (-1.37%) | $101.64 | $100.25 | 210 | $9.89 M |
| 05/01/2026 | $101.25 | $102.07 (0.81%) | $102.32 | $101.19 | 5.70 K | $10.07 M |
| 04/30/2026 | $101.37 | $101.69 (0.32%) | $101.77 | $101.37 | 6.10 K | $10.03 M |
| 04/29/2026 | $100.53 | $99.91 (-0.62%) | $100.73 | $99.91 | 1.30 K | $9.86 M |
| 04/28/2026 | $100.10 | $100.15 (0.05%) | $100.27 | $100.10 | 3.10 K | $9.88 M |
| 04/27/2026 | $100.49 | $100.16 (-0.33%) | $100.49 | $99.72 | 2.02 K | $9.88 M |
| 04/24/2026 | $100.13 | $99.82 (-0.31%) | $100.24 | $99.82 | 1.30 K | $9.85 M |
| 04/23/2026 | $101.03 | $100.27 (-0.75%) | $101.03 | $99.70 | 2.60 K | $9.89 M |
| 04/22/2026 | $101.71 | $100.94 (-0.76%) | $101.71 | $100.94 | 215 | $9.96 M |
| 04/21/2026 | $102.79 | $101.27 (-1.48%) | $102.79 | $101.21 | 1.43 K | $9.99 M |
| 04/20/2026 | $101.57 | $101.94 (0.36%) | $101.94 | $101.57 | 650 | $10.06 M |
| 04/17/2026 | $103.28 | $102.68 (-0.58%) | $103.28 | $102.68 | 700 | $10.13 M |
| 04/16/2026 | $101.64 | $100.75 (-0.88%) | $101.64 | $100.75 | 600 | $9.94 M |
| 04/15/2026 | $101.24 | $101.06 (-0.18%) | $101.24 | $101.06 | 219 | $9.97 M |
| 04/14/2026 | $100.85 | $101.40 (0.55%) | $101.40 | $100.85 | 500 | $10.00 M |
| 04/13/2026 | $100.10 | $101.53 (1.43%) | $101.53 | $100.10 | 500 | $10.02 M |
| 04/10/2026 | $101.53 | $101.02 (-0.5%) | $101.53 | $100.99 | 712 | $9.97 M |
| 04/09/2026 | $100.27 | $101.29 (1.02%) | $101.31 | $100.27 | 729 | $9.99 M |
| 04/08/2026 | $102.24 | $101.44 (-0.78%) | $102.24 | $101.39 | 3.60 K | $10.01 M |
| 04/07/2026 | $95.94 | $96.65 (0.74%) | $96.83 | $95.91 | 1.74 K | $9.54 M |
| 04/06/2026 | $96.21 | $96.56 (0.36%) | $96.58 | $96.21 | 5.54 K | $9.53 M |
| 04/02/2026 | $94.33 | $96.42 (2.22%) | $96.77 | $94.33 | 21.42 K | $9.51 M |
| 04/01/2026 | $96.03 | $97.04 (1.05%) | $97.04 | $95.93 | 6.64 K | $9.57 M |
| 03/31/2026 | $92.89 | $94.24 (1.45%) | $94.24 | $92.75 | 22.00 K | $9.30 M |
| 03/30/2026 | $91.65 | $91.26 (-0.43%) | $91.77 | $91.26 | 5.21 K | $9.00 M |
| 03/27/2026 | $90.51 | $90.51 (0%) | $91.49 | $90.51 | 5.11 K | $8.93 M |
| 03/26/2026 | $91.53 | $90.76 (-0.84%) | $91.62 | $90.76 | 20.04 K | $8.95 M |
| 03/25/2026 | $92.03 | $92.13 (0.11%) | $92.24 | $91.52 | 4.03 K | $9.09 M |
| 03/24/2026 | $89.22 | $90.11 (1%) | $90.26 | $89.05 | 23.90 K | $8.89 M |
| 03/23/2026 | $90.24 | $90.36 (0.13%) | $91.04 | $90.24 | 6.50 K | $8.92 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.
