5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+16.56%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+52.25%
HSBC Holdings plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $89.68 | $87.62 (-2.3%) | $89.68 | $86.97 | 29.00 K | $8.64 M |
| 03/19/2026 | $88.60 | $89.75 (1.3%) | $89.75 | $88.60 | 5.11 K | $8.86 M |
| 03/18/2026 | $91.24 | $91.24 (0%) | $91.24 | $91.24 | 203 | $9.00 M |
| 03/17/2026 | $92.36 | $91.84 (-0.56%) | $92.45 | $91.84 | 8.04 K | $9.06 M |
| 03/16/2026 | $91.29 | $91.45 (0.18%) | $91.82 | $91.19 | 6.42 K | $9.02 M |
| 03/13/2026 | $90.71 | $90.03 (-0.75%) | $90.78 | $90.02 | 6.94 K | $8.88 M |
| 03/12/2026 | $92.01 | $91.20 (-0.88%) | $92.01 | $90.82 | 18.00 K | $9.00 M |
| 03/11/2026 | $93.88 | $94.71 (0.88%) | $94.71 | $93.88 | 17.01 K | $9.34 M |
| 03/10/2026 | $95.00 | $94.50 (-0.53%) | $95.36 | $94.08 | 12.84 K | $9.32 M |
| 03/09/2026 | $92.35 | $94.09 (1.88%) | $94.29 | $91.40 | 33.35 K | $9.28 M |
| 03/06/2026 | $92.32 | $92.81 (0.53%) | $92.97 | $92.11 | 1.90 K | $9.16 M |
| 03/05/2026 | $95.63 | $94.94 (-0.72%) | $95.93 | $94.70 | 39.20 K | $9.37 M |
| 03/04/2026 | $94.84 | $96.32 (1.56%) | $96.32 | $94.84 | 1.50 K | $9.50 M |
| 03/03/2026 | $93.00 | $94.50 (1.61%) | $94.75 | $93.00 | 11.40 K | $9.32 M |
| 03/02/2026 | $97.86 | $98.86 (1.02%) | $99.14 | $97.77 | 9.60 K | $9.75 M |
| 02/27/2026 | $102.36 | $101.89 (-0.46%) | $102.96 | $101.89 | 2.50 K | $10.05 M |
| 02/26/2026 | $102.11 | $103.25 (1.12%) | $103.32 | $102.11 | 4.20 K | $10.19 M |
| 02/25/2026 | $101.12 | $102.49 (1.35%) | $102.99 | $100.86 | 14.23 K | $10.11 M |
| 02/24/2026 | $95.05 | $96.13 (1.14%) | $96.13 | $95.05 | 5.00 K | $9.48 M |
| 02/23/2026 | $97.04 | $95.61 (-1.47%) | $97.26 | $95.61 | 7.90 K | $9.43 M |
| 02/20/2026 | $95.49 | $96.39 (0.94%) | $96.39 | $95.18 | 9.35 K | $9.51 M |
| 02/19/2026 | $95.44 | $95.33 (-0.12%) | $95.52 | $94.98 | 22.40 K | $9.41 M |
| 02/18/2026 | $96.31 | $96.36 (0.05%) | $96.36 | $96.07 | 5.40 K | $9.51 M |
| 02/17/2026 | $92.82 | $94.27 (1.56%) | $94.27 | $92.82 | 2.72 K | $9.30 M |
| 02/13/2026 | $91.35 | $92.18 (0.91%) | $92.46 | $91.21 | 7.90 K | $9.09 M |
| 02/12/2026 | $96.50 | $94.13 (-2.46%) | $96.50 | $93.59 | 10.90 K | $9.29 M |
| 02/11/2026 | $96.96 | $96.81 (-0.15%) | $97.33 | $96.16 | 15.70 K | $9.55 M |
| 02/10/2026 | $96.76 | $96.87 (0.11%) | $96.87 | $96.55 | 5.44 K | $9.56 M |
| 02/09/2026 | $97.50 | $97.70 (0.21%) | $97.88 | $97.37 | 5.21 K | $9.64 M |
| 02/06/2026 | $96.39 | $96.93 (0.56%) | $96.93 | $96.39 | 4.10 K | $9.56 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.
