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 |