5 DAY PERFORMANCE
-19.15%
1 MONTH PERFORMANCE
-12.65%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+36.90%
HSBC Holdings plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.