5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
-16.25%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
+8.88%
1 YEAR PERFORMANCE
+17.42%
HSBC Holdings plc ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $98.80 | $97.31 (-1.51%) | $98.80 | $97.31 | 126 | $9.73 M |
| 11/04/2026 | $97.92 | $98.67 (0.77%) | $98.67 | $97.91 | 2.52 K | $9.87 M |
| 11/03/2026 | $93.66 | $93.90 (0.26%) | $93.94 | $93.66 | 405 | $9.39 M |
| 11/02/2026 | $94.84 | $95.37 (0.56%) | $95.37 | $94.84 | 641 | $9.54 M |
| 10/30/2026 | $95.19 | $94.91 (-0.29%) | $95.19 | $94.91 | 201 | $9.49 M |
| 10/29/2026 | $97.00 | $96.52 (-0.49%) | $97.25 | $96.52 | 2.02 K | $9.65 M |
| 10/28/2026 | $96.70 | $96.50 (-0.21%) | $96.70 | $96.50 | 231 | $9.65 M |
| 10/27/2026 | $95.90 | $96.29 (0.41%) | $96.29 | $95.36 | 2.63 K | $9.63 M |
| 10/26/2026 | $102.08 | $101.45 (-0.62%) | $102.10 | $101.45 | 2.60 K | $10.14 M |
| 10/23/2026 | $100.49 | $100.77 (0.28%) | $100.77 | $100.49 | 321 | $10.08 M |
| 10/22/2026 | $103.17 | $101.85 (-1.28%) | $103.17 | $101.85 | 125 | $10.18 M |
| 10/21/2026 | $104.47 | $104.09 (-0.36%) | $104.47 | $104.01 | 209 | $10.41 M |
| 10/20/2026 | $102.87 | $102.94 (0.07%) | $103.25 | $101.55 | 21.04 K | $10.29 M |
| 10/19/2026 | $104.07 | $103.64 (-0.41%) | $104.07 | $103.64 | 311 | $10.36 M |
| 10/16/2026 | $106.83 | $105.22 (-1.51%) | $107.00 | $105.22 | 13.81 K | $10.38 M |
| 10/15/2026 | $106.78 | $105.69 (-1.02%) | $106.78 | $105.45 | 15.32 K | $10.43 M |
| 10/14/2026 | $105.25 | $105.69 (0.42%) | $105.86 | $105.06 | 18.64 K | $10.43 M |
| 10/13/2026 | $107.23 | $106.32 (-0.85%) | $107.24 | $106.32 | 5.51 K | $10.49 M |
| 10/12/2026 | $105.88 | $105.78 (-0.09%) | $106.35 | $105.78 | 14.11 K | $10.44 M |
| 10/09/2026 | $104.30 | $104.33 (0.03%) | $104.34 | $103.99 | 5.60 K | $10.29 M |
| 10/08/2026 | $103.52 | $103.95 (0.42%) | $103.97 | $103.52 | 5.55 K | $10.26 M |
| 10/07/2026 | $104.90 | $105.24 (0.32%) | $105.46 | $104.90 | 6.02 K | $10.38 M |
| 10/06/2026 | $109.51 | $109.01 (-0.46%) | $109.51 | $109.01 | 8.80 K | $10.76 M |
| 10/05/2026 | $107.90 | $108.40 (0.46%) | $108.64 | $107.90 | 300 | $10.70 M |
| 10/02/2026 | $106.75 | $107.59 (0.79%) | $107.59 | $106.70 | 5.83 K | $10.62 M |
| 10/01/2026 | $107.96 | $107.66 (-0.28%) | $108.00 | $106.74 | 8.10 K | $10.62 M |
| 09/30/2026 | $112.13 | $110.97 (-1.03%) | $112.13 | $110.97 | 12.30 K | $10.95 M |
| 09/29/2026 | $112.41 | $113.01 (0.53%) | $113.01 | $112.41 | 538 | $11.15 M |
| 09/28/2026 | $113.19 | $112.91 (-0.25%) | $113.38 | $112.91 | 8.13 K | $11.14 M |
| 09/25/2026 | $112.97 | $112.88 (-0.08%) | $113.12 | $112.03 | 9.30 K | $11.14 M |
| 09/24/2026 | $112.00 | $112.09 (0.08%) | $112.09 | $111.41 | 1.14 K | $11.06 M |
| 09/23/2026 | $112.43 | $112.03 (-0.36%) | $113.06 | $112.03 | 8.33 K | $11.05 M |
| 09/22/2026 | $113.74 | $112.93 (-0.71%) | $113.75 | $112.05 | 15.83 K | $11.14 M |
| 09/21/2026 | $114.84 | $114.33 (-0.44%) | $114.84 | $113.73 | 5.30 K | $11.28 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 |
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.
