HSBC Holdings plc ADRhedged (HSBH) Charts

$101.65

$1.6 (-1.55%)
Last update: 07:11 PM EST
Day's range
$101.65
Day's range
$102.95

5 DAY PERFORMANCE

+6.32%

1 MONTH PERFORMANCE

+9.07%

3 MONTH PERFORMANCE

+27.35%

6 MONTH PERFORMANCE

+43.23%

YEAR-TO-DATE PERFORMANCE

+17.62%

HSBC Holdings plc ADRhedged Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
02/05/2026 $95.54 $94.83 (-0.74%) $95.54 $94.65 1.50 K $9.36 M
02/04/2026 $97.44 $96.76 (-0.7%) $97.45 $96.62 10.65 K $9.55 M
02/03/2026 $96.00 $95.95 (-0.05%) $96.00 $95.47 2.75 K $9.47 M
02/02/2026 $95.85 $96.78 (0.97%) $96.78 $95.85 7.00 K $9.55 M
01/30/2026 $94.83 $94.91 (0.08%) $95.02 $94.59 5.04 K $9.36 M
01/29/2026 $94.96 $94.61 (-0.37%) $94.96 $93.94 2.90 K $9.33 M
01/28/2026 $93.40 $93.20 (-0.21%) $93.40 $92.87 429 $9.20 M
01/27/2026 $94.30 $94.35 (0.05%) $94.53 $94.06 15.85 K $9.31 M
01/26/2026 $91.75 $91.89 (0.15%) $91.89 $91.75 3.21 K $9.07 M
01/23/2026 $91.24 $90.93 (-0.34%) $91.24 $90.69 6.26 K $8.97 M
01/22/2026 $92.33 $91.59 (-0.8%) $92.34 $91.51 11.35 K $9.04 M
01/21/2026 $90.63 $91.49 (0.95%) $91.55 $90.63 1.64 K $9.03 M
01/20/2026 $91.06 $90.75 (-0.34%) $91.06 $90.58 934 $8.95 M
01/16/2026 $90.90 $91.06 (0.18%) $91.06 $90.90 900 $8.98 M
01/15/2026 $91.63 $91.42 (-0.23%) $91.63 $91.40 300 $9.02 M
01/14/2026 $89.89 $90.10 (0.23%) $90.10 $89.83 5.15 K $8.89 M
01/13/2026 $89.85 $89.71 (-0.16%) $89.98 $89.71 2.82 K $8.85 M
01/12/2026 $89.24 $89.29 (0.06%) $89.55 $88.97 5.70 K $8.81 M
01/09/2026 $88.43 $88.52 (0.1%) $88.58 $88.33 8.00 K $8.73 M
01/08/2026 $88.55 $88.67 (0.14%) $88.67 $88.48 5.94 K $8.75 M
01/07/2026 $88.93 $88.30 (-0.71%) $88.93 $88.24 8.34 K $8.71 M
01/06/2026 $90.30 $89.90 (-0.44%) $90.30 $89.90 4.45 K $8.87 M
01/05/2026 $89.08 $88.74 (-0.38%) $89.43 $88.74 513 $8.76 M
01/02/2026 $88.45 $88.37 (-0.09%) $88.45 $88.11 746 $8.72 M
12/31/2025 $87.06 $86.42 (-0.74%) $87.06 $86.42 233 $8.53 M
12/30/2025 $87.32 $87.15 (-0.19%) $87.32 $87.15 2.34 K $8.60 M
12/29/2025 $86.90 $86.46 (-0.51%) $86.94 $86.46 11.30 K $8.53 M
12/26/2025 $87.50 $87.57 (0.08%) $87.61 $87.22 5.41 K $8.64 M
12/24/2025 $88.09 $87.24 (-0.96%) $88.09 $87.06 5.22 K $8.61 M
12/23/2025 $86.60 $86.90 (0.35%) $87.10 $86.60 202 $8.57 M
12/22/2025 $86.63 $86.57 (-0.07%) $86.63 $86.57 122 $8.54 M
12/19/2025 $86.37 $86.30 (-0.08%) $86.44 $86.30 4.90 K $8.51 M
12/18/2025 $85.17 $85.00 (-0.2%) $85.18 $85.00 3.20 K $8.39 M
12/17/2025 $85.55 $84.25 (-1.52%) $85.55 $84.25 230 $8.31 M
12/16/2025 $82.77 $82.49 (-0.34%) $82.77 $82.49 5.53 K $8.14 M
12/15/2025 $83.91 $83.50 (-0.49%) $83.91 $83.50 5.72 K $8.24 M
12/12/2025 $83.55 $83.03 (-0.62%) $83.55 $82.93 5.82 K $8.19 M
12/11/2025 $82.30 $83.10 (0.97%) $83.10 $82.30 6.30 K $8.20 M
12/10/2025 $81.61 $82.07 (0.56%) $82.23 $81.61 18.21 K $8.10 M
12/09/2025 $79.36 $79.17 (-0.24%) $79.53 $79.17 5.20 K $7.81 M
12/08/2025 $79.21 $79.10 (-0.14%) $79.22 $79.10 220 $7.80 M
12/05/2025 $79.70 $79.07 (-0.79%) $79.75 $79.07 4.32 K $7.80 M
12/04/2025 $79.81 $79.89 (0.1%) $80.10 $79.81 418 $7.88 M
12/03/2025 $79.89 $80.07 (0.23%) $80.07 $79.89 300 $7.90 M
12/02/2025 $80.88 $80.85 (-0.04%) $81.10 $80.85 4.21 K $7.98 M
12/01/2025 $80.45 $80.21 (-0.3%) $80.55 $80.21 3.91 K $7.91 M
11/28/2025 $79.69 $79.82 (0.16%) $79.92 $79.60 900 $7.88 M