Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

At Close

Jul 17, 2026 3:59:53 PM EDT

100.58USD+0.060%(+0.06)1,794,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:27:30 AM EDT

98.85USD-1.661%(-1.67)23,802

After-hours

Jul 17, 2026 4:16:30 PM EDT

100.61USD+0.030%(+0.03)77,505

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	98.5300	100.770000	98.3700	100.6100	+0.090%	1,794,391	0.000%
2026-07-16	100.2800	101.100000	99.6900	100.5200	+0.060%	1,471,009	+0.090%
2026-07-15	99.9600	100.730000	99.7200	100.4600	+1.219%	1,204,935	+0.149%
2026-07-14	99.3200	100.800000	98.7800	99.2500	+1.183%	1,425,076	+1.370%
2026-07-13	98.3700	98.370000	97.4600	98.0900	-1.009%	1,385,166	+2.569%
2026-07-10	98.7400	99.470000	98.3300	99.0900	+1.092%	1,099,405	+1.534%
2026-07-09	97.8100	98.280000	97.6900	98.0200	+2.009%	965,263	+2.642%
2026-07-08	96.8800	96.980000	95.1800	96.0900	-1.345%	1,209,126	+4.704%
2026-07-07	98.1000	98.600000	97.1600	97.4000	-1.357%	1,151,508	+3.296%
2026-07-06	97.5500	98.780000	97.5300	98.7400	+2.025%	1,183,717	+1.894%
2026-07-02	97.0600	97.880000	96.0900	96.7800	+1.012%	1,247,618	+3.957%
2026-07-01	94.7300	96.420000	94.6600	95.8100	+0.757%	1,390,443	+5.010%
2026-06-30	95.4350	95.640000	94.6050	95.0900	+0.011%	1,080,487	+5.805%
2026-06-29	94.7100	95.185000	94.0200	95.0800	+1.419%	1,571,757	+5.816%
2026-06-26	94.0000	94.520000	93.2500	93.7500	-1.378%	933,686	+7.317%
2026-06-25	95.8400	96.040000	94.8750	95.0600	+1.289%	1,135,596	+5.838%
2026-06-24	94.5400	94.620000	93.5700	93.8500	-1.820%	1,659,921	+7.203%
2026-06-23	95.4900	96.220000	95.3000	95.5900	-0.953%	1,051,482	+5.252%
2026-06-22	96.6100	96.900000	96.1450	96.5100	+1.622%	1,104,881	+4.248%
2026-06-18	95.2900	95.870000	94.9200	94.9700	-0.273%	1,404,580	+5.939%
2026-06-17	95.8400	96.630000	94.9400	95.2300	+0.826%	1,965,491	+5.649%
2026-06-16	94.9200	95.410000	94.3100	94.4500	+1.647%	1,206,986	+6.522%
2026-06-15	93.6800	93.800000	92.8600	92.9200	+0.270%	1,315,295	+8.276%
2026-06-12	91.9800	92.750000	91.6700	92.6700	+2.149%	1,677,190	+8.568%
2026-06-11	88.6500	90.860000	88.2800	90.7200	+5.292%	1,882,925	+10.902%
2026-06-10	86.9400	87.220000	86.1200	86.1600	-3.559%	2,552,701	+16.771%
2026-06-09	90.6300	91.020000	87.6200	89.3400	-2.393%	3,875,192	+12.615%
2026-06-08	92.1300	92.580000	91.2950	91.5300	+0.804%	1,510,619	+9.920%
2026-06-05	91.8700	92.130000	90.3400	90.8000	-1.965%	2,327,905	+10.804%
2026-06-04	90.8000	92.810000	90.6900	92.6200	-1.089%	2,659,548	+8.627%
2026-06-03	94.4300	94.550000	93.6000	93.6400	-1.649%	1,362,545	+7.443%
2026-06-02	94.2100	95.610000	94.1900	95.2100	+2.179%	1,468,492	+5.672%
2026-06-01	92.3100	93.440000	91.9500	93.1800	-0.597%	2,331,185	+7.974%
2026-05-29	93.9900	94.646695	93.5750	93.7400	+0.850%	1,571,292	+7.329%
2026-05-28	92.5700	93.370000	91.8978	92.9500	-1.827%	2,183,259	+8.241%
2026-05-27	95.0400	95.220000	93.9850	94.6800	+1.003%	1,773,992	+6.263%
2026-05-26	93.9100	94.330000	93.0500	93.7400	+1.869%	1,109,636	+7.329%
2026-05-22	92.6400	92.760000	91.8800	92.0200	-0.033%	1,070,446	+9.335%
2026-05-21	90.4900	92.710000	90.3800	92.0500	+0.065%	1,574,441	+9.299%
2026-05-20	89.7600	92.305000	89.6000	91.9900	+3.979%	2,069,290	+9.371%
2026-05-19	89.2700	89.520000	88.4400	88.4700	-1.842%	1,517,246	+13.722%
2026-05-18	89.8800	90.420000	89.3600	90.1300	+1.980%	1,541,944	+11.628%
2026-05-15	88.6900	88.690000	87.8800	88.3800	-2.579%	1,296,853	+13.838%
2026-05-14	91.1400	91.650000	90.6200	90.7200	+0.099%	1,456,737	+10.902%
2026-05-13	89.1800	91.090000	89.1600	90.6300	+0.734%	1,026,432	+11.012%
2026-05-12	88.6600	90.170000	88.5600	89.9700	-0.641%	1,215,771	+11.826%
2026-05-11	90.9500	91.110000	90.3800	90.5500	+0.433%	1,297,611	+11.110%
2026-05-08	90.1300	90.510000	89.6500	90.1600	+1.338%	1,771,540	+11.591%
2026-05-07	91.4900	91.540000	88.8700	88.9700	-2.659%	1,838,556	+13.083%
2026-05-06	91.9200	92.340000	90.9100	91.4000	+4.577%	1,858,755	+10.077%
2026-05-05	86.3900	87.570000	85.2100	87.4000	-3.029%	3,252,637	+15.114%
2026-05-04	91.5100	91.680000	89.9800	90.1300	-1.979%	1,349,351	+11.628%
2026-05-01	91.7300	92.820000	91.4200	91.9500	+0.098%	1,666,712	+9.418%
2026-04-30	91.0400	92.190000	90.7500	91.8600	+2.890%	1,728,725	+9.525%
2026-04-29	90.3800	90.410000	89.1500	89.2800	-0.767%	1,813,797	+12.690%
2026-04-28	89.8700	90.480000	89.5400	89.9700	+0.011%	1,273,541	+11.826%
2026-04-27	89.9300	90.390000	89.5050	89.9600	+0.301%	1,251,361	+11.839%
2026-04-24	89.5500	90.030000	89.2500	89.6900	+0.056%	1,167,227	+12.175%
2026-04-23	90.5100	90.740000	88.6400	89.6400	-0.917%	2,469,592	+12.238%
2026-04-22	91.5700	91.590000	90.2400	90.4700	-0.188%	2,233,138	+11.208%
2026-04-21	92.2400	92.460000	90.5900	90.6400	-1.037%	2,003,466	+11.000%
2026-04-20	91.6500	91.920000	90.9850	91.5900	-0.618%	1,508,202	+9.848%
2026-04-17	92.2600	92.980000	92.0300	92.1600	+1.812%	1,407,316	+9.169%
2026-04-16	91.5300	91.750000	90.3600	90.5200	-0.451%	1,330,642	+11.147%
2026-04-15	91.2300	91.330000	90.7800	90.9300	-0.482%	1,410,179	+10.646%
2026-04-14	90.9000	91.550000	90.7000	91.3700	+0.429%	1,447,200	+10.113%
2026-04-13	89.4200	91.140000	89.1500	90.9800	+0.798%	1,432,870	+10.585%
2026-04-10	90.9300	90.930000	90.1700	90.2600	-0.011%	1,300,275	+11.467%
2026-04-09	89.2300	90.670000	89.0800	90.2700	0.000%	1,765,827	+11.455%
2026-04-08	91.3900	91.630000	89.4655	90.2700	+6.013%	4,240,956	+11.455%
2026-04-07	84.2400	85.300000	83.4400	85.1500	+0.603%	2,041,121	+18.156%
2026-04-06	84.6200	85.150000	84.3500	84.6400	+0.272%	1,229,308	+18.868%
2026-04-02	82.5600	84.950000	82.3700	84.4100	-1.229%	2,146,224	+19.192%
2026-04-01	84.9000	86.220000	84.3300	85.4600	+3.600%	4,277,765	+17.728%
2026-03-31	81.4100	82.580000	80.6500	82.4900	+3.957%	2,161,303	+21.966%
2026-03-30	79.7100	80.410000	78.9800	79.3500	+0.202%	1,707,139	+26.793%
2026-03-27	79.3900	80.470000	78.8600	79.1900	-0.553%	2,641,968	+27.049%
2026-03-26	80.5900	81.040000	79.5300	79.6300	-1.958%	1,755,739	+26.347%
2026-03-25	81.4400	81.610000	80.4500	81.2200	+2.460%	2,155,888	+23.873%
2026-03-24	78.2400	79.790000	78.0600	79.2700	-0.701%	2,563,617	+26.921%
2026-03-23	79.5300	81.000000	79.1900	79.8300	+3.743%	2,950,960	+26.030%
2026-03-20	79.0000	79.190000	76.2100	76.9500	-3.159%	3,816,737	+30.747%
2026-03-19	77.5600	79.820000	77.5300	79.4600	-0.600%	2,665,697	+26.617%
2026-03-18	80.9000	81.350000	79.8700	79.9400	-1.187%	1,395,588	+25.857%
2026-03-17	81.3800	81.660000	80.8200	80.9000	+0.735%	1,545,627	+24.363%
2026-03-16	80.0000	80.750000	79.8400	80.3100	+2.711%	1,647,682	+25.277%
2026-03-13	79.6100	80.080000	78.0400	78.1900	-4.832%	2,936,367	+28.674%
2026-03-12	82.6000	83.040000	81.4500	82.1600	-4.432%	2,585,697	+22.456%
2026-03-11	85.2400	86.330000	85.0600	85.9700	+0.151%	1,837,118	+17.029%
2026-03-10	86.6000	87.280000	85.4800	85.8400	+0.409%	1,890,217	+17.206%
2026-03-09	83.6000	85.890000	82.4200	85.4900	+1.713%	2,382,775	+17.686%
2026-03-06	83.2700	84.360000	82.8300	84.0500	-1.983%	2,000,169	+19.703%
2026-03-05	86.0300	86.690000	84.9300	85.7500	-1.652%	1,931,498	+17.329%
2026-03-04	86.2100	87.310000	85.7700	87.1900	+1.989%	2,025,319	+15.392%
2026-03-03	83.6400	85.930000	82.9900	85.4900	-4.725%	3,706,564	+17.686%
2026-03-02	88.5850	90.389500	88.5600	89.7300	-3.682%	2,712,486	+12.125%
2026-02-27	94.0600	94.300000	92.6900	93.1600	-1.418%	2,058,905	+7.997%
2026-02-26	93.7500	94.795000	93.3650	94.5000	+0.318%	2,790,754	+6.466%
2026-02-25	92.6000	94.780000	92.3600	94.2000	+7.192%	3,084,310	+6.805%
2026-02-24	87.1000	88.065000	86.6900	87.8800	+0.549%	2,012,409	+14.486%
2026-02-23	88.6400	89.070000	86.9200	87.4000	-0.851%	1,666,478	+15.114%
2026-02-20	87.1900	88.180000	86.8100	88.1500	+1.509%	2,140,134	+14.135%
2026-02-19	86.5000	86.900000	86.2600	86.8400	-1.430%	1,624,160	+15.857%
2026-02-18	88.2000	88.560000	87.7600	88.1000	+1.767%	2,297,700	+14.200%
2026-02-17	85.0100	86.780000	85.0100	86.5700	+1.668%	2,228,828	+16.218%
2026-02-13	84.0800	85.480000	83.9300	85.1500	-1.890%	6,538,135	+18.156%
2026-02-12	89.3400	89.480000	86.1800	86.7900	-2.941%	3,554,674	+15.923%
2026-02-11	89.6900	90.080000	88.7200	89.4200	-0.078%	3,333,834	+12.514%
2026-02-10	89.8100	90.010000	88.8400	89.4900	-1.356%	2,743,464	+12.426%
2026-02-09	89.0000	90.810000	89.0000	90.7200	+1.602%	2,633,403	+10.902%
2026-02-06	88.2400	89.545000	88.1650	89.2900	+2.786%	1,942,105	+12.678%
2026-02-05	86.7150	87.870000	86.2900	86.8700	-2.841%	4,062,813	+15.817%
2026-02-04	89.9400	90.490000	88.9050	89.4100	+0.483%	2,638,186	+12.527%
2026-02-03	88.3300	89.430000	88.2600	88.9800	-0.692%	3,115,707	+13.070%
2026-02-02	88.0800	89.625000	88.0400	89.6000	+1.807%	1,686,745	+12.288%
2026-01-30	88.0600	88.440000	87.3450	88.0100	-0.599%	2,118,159	+14.317%
2026-01-29	88.8500	89.000000	87.0300	88.5400	+1.770%	2,084,381	+13.632%
2026-01-28	87.0600	87.375000	86.3900	87.0000	-1.684%	1,844,139	+15.644%
2026-01-27	87.9450	88.535000	87.6400	88.4900	+3.996%	2,932,085	+13.696%
2026-01-26	84.8000	85.389700	84.7900	85.0900	+1.370%	1,265,309	+18.240%
2026-01-23	83.7300	84.077700	83.3999	83.9400	+0.227%	1,854,102	+19.859%
2026-01-22	83.8900	84.240000	83.5100	83.7500	+0.697%	1,950,860	+20.131%
2026-01-21	82.0900	83.350000	81.9400	83.1700	+0.812%	1,357,276	+20.969%
2026-01-20	82.7000	83.060000	82.2700	82.5000	-0.036%	1,879,620	+21.952%
2026-01-16	82.4000	82.775000	82.3100	82.5300	-0.362%	1,503,687	+21.907%
2026-01-15	82.3700	83.045000	82.2100	82.8300	+1.309%	1,687,013	+21.466%
2026-01-14	81.9400	81.940000	81.3500	81.7600	+0.294%	1,387,298	+23.055%
2026-01-13	81.7800	81.985000	81.3600	81.5200	+0.258%	1,734,640	+23.418%
2026-01-12	81.1900	81.645000	80.7550	81.3100	+1.397%	1,555,463	+23.736%
2026-01-09	80.1700	80.410000	79.8900	80.1900	-0.373%	1,573,211	+25.465%
2026-01-08	80.3300	80.650000	80.1400	80.4900	+0.287%	1,228,443	+24.997%
2026-01-07	81.0300	81.060000	80.2300	80.2600	-2.217%	2,036,001	+25.355%
2026-01-06	82.7800	83.030000	81.9900	82.0800	+0.984%	2,359,113	+22.576%
2026-01-05	80.9900	81.725000	80.9900	81.2800	+1.032%	2,722,351	+23.782%
2026-01-02	80.8000	80.817500	80.0550	80.4500	+2.263%	2,221,743	+25.059%
2025-12-31	79.2400	79.260000	78.6400	78.6700	-0.769%	818,259	+27.889%
2025-12-30	79.6500	79.680000	79.2000	79.2800	+0.545%	1,406,605	+26.905%
2025-12-29	79.1200	79.260000	78.7500	78.8500	-1.401%	993,815	+27.597%
2025-12-26	79.6000	79.970000	79.5800	79.9700	+0.490%	665,308	+25.810%
2025-12-24	79.2800	79.660000	79.2800	79.5800	+0.378%	699,423	+26.426%
2025-12-23	78.8900	79.625000	78.8900	79.2800	+0.699%	1,334,862	+26.905%
2025-12-22	78.5200	78.830800	78.2500	78.7300	+1.040%	1,427,958	+27.791%
2025-12-19	77.7700	78.365000	77.7700	77.9200	+1.511%	2,057,013	+29.120%
2025-12-18	77.0400	77.290000	76.5150	76.7600	+0.867%	2,094,017	+31.071%
2025-12-17	77.1200	77.325000	76.0350	76.1000	+1.929%	2,435,900	+32.208%
2025-12-16	74.7800	75.035000	74.5600	74.6600	-0.824%	1,584,205	+34.758%
2025-12-15	75.6100	75.920000	75.1750	75.2800	+0.387%	1,874,122	+33.648%
2025-12-12	75.3600	75.440000	74.3700	74.9900	-0.332%	1,681,150	+34.165%
2025-12-11	74.4700	75.340000	74.4400	75.2400	+1.566%	2,104,580	+33.719%
2025-12-10	72.8600	74.355000	72.8300	74.0800	+4.648%	2,843,434	+35.813%
2025-12-09	71.0300	71.410000	70.7650	70.7900	-0.324%	871,812	+42.125%
2025-12-08	70.9500	71.175000	70.8400	71.0200	+0.028%	889,470	+41.664%
2025-12-05	71.7200	71.745000	70.9050	71.0000	-0.990%	1,108,275	+41.704%
2025-12-04	71.7200	72.240000	71.6800	71.7100	-0.417%	1,037,396	+40.301%
2025-12-03	71.6400	72.080000	71.4050	72.0100	+0.014%	1,201,197	+39.717%
2025-12-02	71.9350	72.210000	71.8150	72.0000	+0.897%	1,525,290	+39.736%
2025-12-01	71.5700	71.860000	71.3550	71.3600	+0.281%	1,360,341	+40.989%
2025-11-28	71.0400	71.330000	70.9100	71.1600	+0.822%	617,238	+41.386%
2025-11-26	70.3600	70.795000	70.3450	70.5800	+1.539%	1,413,262	+42.547%
2025-11-25	69.4500	69.720000	69.1200	69.5100	+0.812%	1,385,737	+44.742%
2025-11-24	68.9100	69.210000	68.6900	68.9500	-0.015%	1,531,878	+45.917%
2025-11-21	68.3200	68.990000	67.7700	68.9600	+2.072%	2,704,002	+45.896%
2025-11-20	69.1600	69.320000	67.5600	67.5600	-2.285%	3,340,758	+48.919%
2025-11-19	69.1500	69.485000	68.7700	69.1400	-0.647%	1,957,932	+45.516%
2025-11-18	69.3700	70.195000	68.9400	69.5900	-2.289%	3,000,098	+44.575%
2025-11-17	72.2500	72.320000	71.0200	71.2200	-1.847%	2,806,985	+41.266%
2025-11-14	72.2800	72.930000	72.0300	72.5600	-0.820%	1,791,331	+38.658%
2025-11-13	73.8500	74.165000	73.1200	73.1600	-0.449%	2,230,892	+37.521%
2025-11-12	73.1700	73.660000	73.1100	73.4900	+1.324%	1,740,269	+36.903%
2025-11-11	72.2600	72.820000	72.2300	72.5300	+0.680%	1,949,344	+38.715%
2025-11-10	71.5700	72.410000	71.5000	72.0400	+1.080%	1,665,543	+39.659%
2025-11-07	70.7100	71.325000	70.2709	71.2700	-1.028%	1,306,308	+41.167%
2025-11-06	72.1100	72.340000	71.7300	72.0100	+1.537%	1,790,928	+39.717%
2025-11-05	70.5500	71.320000	70.4400	70.9200	+1.532%	1,663,400	+41.864%
2025-11-04	69.5300	70.330000	69.4600	69.8500	-0.866%	1,388,269	+44.037%
2025-11-03	70.1600	70.480000	70.0320	70.4600	+0.557%	1,299,486	+42.790%
2025-10-31	69.6000	70.140000	69.3000	70.0700	-0.426%	1,643,681	+43.585%
2025-10-30	69.8000	70.635000	69.8000	70.3700	-0.170%	2,236,168	+42.973%
2025-10-29	70.2500	71.240000	70.1600	70.4900	+0.642%	2,471,210	+42.729%
2025-10-28	69.2300	70.525000	69.2000	70.0400	+4.226%	3,078,494	+43.646%
2025-10-27	66.7600	67.265000	66.5850	67.2000	+0.299%	2,006,392	+49.717%
2025-10-24	66.5600	67.105000	66.4600	67.0000	+1.117%	1,224,978	+50.164%
2025-10-23	66.8300	66.953500	66.2300	66.2600	-0.286%	1,039,040	+51.841%
2025-10-22	66.4850	66.745000	66.0450	66.4500	+0.636%	1,344,895	+51.407%
2025-10-21	66.5200	66.660000	66.0150	66.0300	+0.548%	1,535,255	+52.370%
2025-10-20	65.3200	65.835000	65.1750	65.6700	-0.288%	1,808,626	+53.205%
2025-10-17	65.7000	65.880000	64.6450	65.8600	-0.363%	2,245,791	+52.763%
2025-10-16	66.7300	66.850000	65.9550	66.1000	-0.467%	1,588,964	+52.209%
2025-10-15	66.6400	66.850000	66.1050	66.4100	-0.643%	2,007,082	+51.498%
2025-10-14	66.5300	67.305000	66.4100	66.8400	+0.572%	1,636,679	+50.524%
2025-10-13	66.1300	66.700000	66.1300	66.4600	+0.819%	1,727,498	+51.384%
2025-10-10	66.8000	67.375000	65.8700	65.9200	-2.094%	3,082,572	+52.624%
2025-10-09	68.1600	68.490000	67.0900	67.3300	-5.832%	3,281,312	+49.428%
2025-10-08	71.8500	71.920000	71.4050	71.5000	+1.117%	1,111,517	+40.713%
2025-10-07	71.0800	71.230000	70.6350	70.7100	-1.091%	984,288	+42.285%
2025-10-06	71.8500	72.100000	71.3650	71.4900	-0.997%	982,589	+40.733%
2025-10-03	71.7400	72.210000	71.6800	72.2100	+1.948%	943,271	+39.330%
2025-10-02	71.1000	71.150000	70.2600	70.8300	-0.743%	975,395	+42.044%
2025-10-01	71.5000	71.580000	71.0650	71.3600	+0.535%	1,279,808	+40.989%
2025-09-30	70.6600	71.055000	70.4250	70.9800	+0.724%	1,573,598	+41.744%
2025-09-29	70.7200	70.840000	70.1500	70.4700	+0.931%	1,318,805	+42.770%
2025-09-26	69.9100	70.205000	69.7800	69.8200	+1.291%	2,042,632	+44.099%
2025-09-25	68.7800	69.155000	68.6200	68.9300	-1.374%	1,580,651	+45.960%
2025-09-24	69.9800	70.400000	69.7600	69.8900	-0.442%	1,121,850	+43.955%
2025-09-23	70.5700	71.040000	70.1450	70.2000	+0.314%	1,448,175	+43.319%
2025-09-22	69.8600	70.260000	69.8600	69.9800	+0.359%	1,217,857	+43.770%
2025-09-19	69.6700	69.920000	69.5500	69.7300	+0.331%	944,697	+44.285%
2025-09-18	69.3200	69.795000	69.1700	69.5000	-0.244%	1,084,230	+44.763%
2025-09-17	69.4800	69.940000	69.2600	69.6700	+1.044%	1,857,891	+44.409%
2025-09-16	68.9700	69.140100	68.6600	68.9500	-0.720%	1,483,703	+45.917%
2025-09-15	69.2700	69.480000	69.0450	69.4500	+1.165%	1,017,759	+44.867%
2025-09-12	68.6800	69.060700	68.5900	68.6500	-0.737%	1,135,056	+46.555%
2025-09-11	68.3900	69.320000	68.3800	69.1600	+1.155%	1,890,480	+45.474%
2025-09-10	67.5100	68.545000	67.5100	68.3700	+2.766%	3,494,957	+47.155%
2025-09-09	65.8500	66.645714	65.8450	66.5300	+0.757%	1,074,486	+51.225%
2025-09-08	65.7300	66.116500	65.5850	66.0300	+0.640%	923,114	+52.370%
2025-09-05	66.2900	66.370000	65.2500	65.6100	+0.814%	1,356,099	+53.346%
2025-09-04	64.6600	65.240000	64.6400	65.0800	+0.541%	1,054,932	+54.594%
2025-09-03	64.4200	64.780000	64.4000	64.7300	+1.014%	1,778,988	+55.430%
2025-09-02	63.8100	64.125000	63.5450	64.0800	-0.605%	1,121,597	+57.007%
2025-08-29	64.2300	64.500000	64.2000	64.4700	-0.540%	991,955	+56.057%
2025-08-28	64.7200	64.990000	64.5595	64.8200	+0.341%	819,698	+55.214%
2025-08-27	64.3200	64.710000	64.2750	64.6000	-1.359%	1,036,743	+55.743%
2025-08-26	64.9600	65.490000	64.7700	65.4900	+0.414%	1,108,189	+53.627%
2025-08-25	65.6700	65.935200	65.1800	65.2200	-0.700%	637,861	+54.262%
2025-08-22	65.4500	66.050000	65.4300	65.6800	+0.644%	1,225,361	+53.182%
2025-08-21	65.1100	65.410000	65.0450	65.2600	-0.153%	973,051	+54.168%
2025-08-20	64.9700	65.485000	64.7350	65.3600	+2.381%	1,605,599	+53.932%
2025-08-19	64.3000	64.431600	63.8003	63.8400	-0.141%	1,038,725	+57.597%
2025-08-18	63.5700	63.960000	63.5100	63.9300	+0.094%	1,089,506	+57.375%
2025-08-15	64.7100	64.790000	63.7650	63.8700	-2.889%	1,693,626	+57.523%
2025-08-14	65.2400	65.770000	65.1900	65.7700	+1.231%	1,477,500	+52.972%
2025-08-13	65.2500	65.340000	64.8900	64.9700	0.000%	1,339,937	+54.856%
2025-08-12	64.6500	65.110000	64.6200	64.9700	+1.199%	1,558,276	+54.856%
2025-08-11	63.8900	64.250000	63.7800	64.2000	+0.769%	1,288,690	+56.713%
2025-08-08	63.1000	63.910000	62.8950	63.7100	+1.207%	1,363,281	+57.919%
2025-08-07	63.2700	63.300000	62.7300	62.9500	+0.415%	1,184,094	+59.825%
2025-08-06	62.5300	62.765000	62.4300	62.6900	+1.064%	868,606	+60.488%
2025-08-05	62.1100	62.260000	61.5650	62.0300	+0.388%	1,144,439	+62.196%
2025-08-04	61.7000	61.895000	61.5600	61.7900	+0.684%	1,125,342	+62.826%
2025-08-01	61.1400	61.480000	60.6107	61.3700	+0.114%	1,758,761	+63.940%
2025-07-31	61.3400	61.530000	61.0400	61.3000	-0.293%	1,642,382	+64.127%
2025-07-30	62.9750	63.050000	61.1700	61.4800	-5.503%	3,806,488	+63.647%
2025-07-29	65.2200	65.370000	64.9001	65.0600	+0.900%	1,690,432	+54.642%
2025-07-28	64.8400	64.870000	64.3350	64.4800	-0.678%	1,363,433	+56.033%
2025-07-25	64.6700	64.940000	64.4400	64.9200	-0.092%	1,305,168	+54.975%
2025-07-24	65.5600	65.750000	64.9800	64.9800	-0.230%	1,741,198	+54.832%
2025-07-23	64.4400	65.215000	64.4100	65.1300	+1.670%	1,956,896	+54.476%
2025-07-22	63.8600	64.280000	63.6100	64.0600	+0.723%	1,472,467	+57.056%
2025-07-21	63.3000	63.969300	63.2300	63.6000	+1.242%	1,454,320	+58.192%
2025-07-18	63.0700	63.155000	62.7350	62.8200	-0.680%	1,585,119	+60.156%
2025-07-17	62.3800	63.280000	62.3500	63.2500	+1.135%	1,247,334	+59.067%
2025-07-16	62.3300	62.600000	62.0400	62.5400	+1.165%	2,167,879	+60.873%
2025-07-15	62.2900	62.350000	61.7450	61.8200	-1.104%	1,346,435	+62.747%
2025-07-14	62.2100	62.540000	62.1600	62.5100	+1.296%	1,078,386	+60.950%
2025-07-11	61.6200	61.880000	61.4600	61.7100	-1.704%	1,217,209	+63.037%
2025-07-10	62.3250	62.870000	62.3000	62.7800	+1.144%	1,454,409	+60.258%
2025-07-09	61.9800	62.090000	61.7550	62.0700	+0.812%	1,353,987	+62.091%
2025-07-08	61.3000	61.650000	60.9400	61.5700	+1.050%	1,437,141	+63.408%
2025-07-07	61.1600	61.392500	60.6500	60.9300	+0.429%	1,360,865	+65.124%
2025-07-03	60.5700	60.790000	60.5150	60.6700	+0.033%	833,049	+65.832%
2025-07-02	60.5900	60.660000	60.1600	60.6500	+0.630%	2,066,162	+65.886%
2025-07-01	60.1400	60.410000	59.9200	60.2700	-0.855%	1,151,717	+66.932%
2025-06-30	60.5050	60.940000	60.4270	60.7900	-0.049%	1,132,455	+65.504%
2025-06-27	61.0900	61.090000	60.5300	60.8200	+0.562%	1,061,672	+65.423%
2025-06-26	60.7100	60.830000	60.4550	60.4800	-0.999%	1,449,503	+66.353%
2025-06-25	60.7600	61.145000	60.6700	61.0900	+0.609%	1,597,077	+64.691%
2025-06-24	60.4000	60.839000	60.2600	60.7200	+3.038%	2,085,479	+65.695%
2025-06-23	58.2700	59.025000	58.1400	58.9300	+0.856%	2,540,875	+70.728%
2025-06-20	59.3000	59.350000	58.3850	58.4300	-1.284%	1,540,928	+72.189%
2025-06-18	58.9400	59.432669	58.8300	59.1900	+1.145%	1,433,558	+69.978%
2025-06-17	59.1000	59.220000	58.4800	58.5200	-1.812%	1,842,938	+71.924%
2025-06-16	59.8100	60.110000	59.5450	59.6000	+0.710%	1,566,024	+68.809%
2025-06-13	59.0300	59.495000	58.8750	59.1800	-1.645%	2,049,586	+70.007%
2025-06-12	59.8500	60.190000	59.6650	60.1700	+1.262%	1,200,863	+67.210%
2025-06-11	59.7000	59.810000	59.3500	59.4200	-0.235%	1,184,386	+69.320%
2025-06-10	59.8000	59.880000	59.4950	59.5600	-1.227%	1,224,685	+68.922%
2025-06-09	60.2800	60.510000	60.2200	60.3000	+0.517%	1,030,800	+66.849%
2025-06-06	59.9800	60.220000	59.8400	59.9900	+0.654%	1,166,927	+67.711%
2025-06-05	59.7500	59.880000	59.4550	59.6000	+0.489%	1,180,385	+68.809%
2025-06-04	59.3300	59.680000	59.2900	59.3100	-0.084%	1,123,486	+69.634%
2025-06-03	59.1200	59.595000	59.0700	59.3600	-1.050%	1,482,794	+69.491%
2025-06-02	59.4900	60.020000	59.2100	59.9900	+1.198%	1,211,746	+67.711%
2025-05-30	59.5200	59.620000	58.8800	59.2800	+0.135%	1,205,862	+69.720%
2025-05-29	59.4500	59.470000	59.0100	59.2000	+0.852%	1,172,096	+69.949%
2025-05-28	58.9300	58.946900	58.5700	58.7000	-0.710%	927,728	+71.397%
2025-05-27	59.2300	59.362500	58.9500	59.1200	-0.203%	1,189,886	+70.179%
2025-05-23	58.7000	59.350000	58.6300	59.2400	-0.286%	1,527,460	+69.835%
2025-05-22	59.1900	59.710000	59.0367	59.4100	+0.118%	999,959	+69.349%
2025-05-21	60.0400	60.195000	59.3300	59.3400	-1.084%	1,812,468	+69.548%
2025-05-20	59.6900	59.995000	59.6700	59.9900	+0.536%	1,274,292	+67.711%
2025-05-19	58.8900	59.670000	58.8500	59.6700	+1.359%	1,660,086	+68.611%
2025-05-16	58.5100	58.935000	58.4500	58.8700	+0.102%	1,752,522	+70.902%
2025-05-15	58.8100	58.950000	58.6300	58.8100	+0.944%	1,288,319	+71.076%
2025-05-14	57.9000	58.360000	57.8500	58.2600	-0.137%	1,490,121	+72.691%
2025-05-13	58.4700	58.605000	58.3350	58.3400	+0.172%	1,443,262	+72.455%
2025-05-12	58.6700	58.720000	58.1600	58.2400	+2.607%	2,290,080	+72.751%
2025-05-09	56.9600	57.020000	56.5400	56.7600	+0.123%	1,121,039	+77.255%
2025-05-08	56.9500	57.060000	56.6750	56.6900	+0.729%	1,499,140	+77.474%
2025-05-07	56.5100	56.920000	56.2050	56.2800	-0.600%	1,464,302	+78.767%
2025-05-06	56.7500	56.960000	56.6200	56.6200	-0.106%	1,276,307	+77.693%
2025-05-05	56.6500	57.240000	56.4000	56.6800	+0.301%	1,121,869	+77.505%
2025-05-02	56.5300	56.730000	56.2400	56.5100	+2.503%	1,436,376	+78.039%
2025-05-01	55.4600	55.630000	54.9700	55.1300	-1.694%	1,583,232	+82.496%
2025-04-30	55.4100	56.150000	55.1250	56.0800	-2.419%	3,081,130	+79.404%
2025-04-29	57.8700	58.120000	57.4450	57.4700	+2.006%	1,826,516	+75.065%
2025-04-28	56.1400	56.425000	55.9350	56.3400	+0.625%	1,579,503	+78.576%
2025-04-25	55.7400	56.125000	55.6950	55.9900	+0.521%	1,289,062	+79.693%
2025-04-24	55.0200	55.780000	55.0100	55.7000	-0.553%	1,494,521	+80.628%
2025-04-23	56.0100	56.560000	55.8600	56.0100	+3.703%	2,939,656	+79.629%
2025-04-22	53.5400	54.130000	53.4700	54.0100	+3.646%	1,820,479	+86.280%
2025-04-21	52.8000	52.880000	51.6050	52.1100	-0.743%	1,191,123	+93.072%
2025-04-17	52.3850	52.970000	52.2800	52.5000	+1.000%	1,700,947	+91.638%
2025-04-16	52.2400	52.585000	51.7550	51.9800	-0.402%	2,065,497	+93.555%
2025-04-15	51.8300	52.465000	51.7900	52.1900	+2.253%	2,590,858	+92.776%
2025-04-14	50.7000	51.520000	50.5550	51.0400	+2.305%	2,928,672	+97.120%
2025-04-11	48.7800	50.130000	48.6500	49.8900	+3.463%	3,761,543	+101.664%
2025-04-10	48.5450	49.020000	47.2200	48.2200	-2.329%	4,780,235	+108.648%
2025-04-09	45.8000	50.040000	45.6600	49.3700	+5.763%	5,931,842	+103.788%
2025-04-08	47.9000	48.410000	46.1300	46.6800	-3.594%	5,396,504	+115.531%
2025-04-07	47.7700	49.952800	47.3200	48.4200	-2.849%	6,474,230	+107.786%
2025-04-04	49.7200	50.200000	48.9600	49.8400	-6.841%	5,386,747	+101.866%
2025-04-03	53.9000	54.570000	53.2000	53.5000	-7.711%	4,184,002	+88.056%
2025-04-02	57.1600	58.025000	57.1400	57.9700	+1.240%	1,356,490	+73.555%
2025-04-01	57.2700	57.390200	56.7000	57.2600	-0.296%	1,759,041	+75.707%
2025-03-31	56.7300	57.515000	56.5200	57.4300	-0.589%	1,855,649	+75.187%
2025-03-28	58.2300	58.290000	57.5700	57.7700	-0.977%	1,295,674	+74.156%
2025-03-27	58.0800	58.525000	57.9300	58.3400	-0.017%	1,541,831	+72.455%
2025-03-26	58.5800	58.890000	58.0700	58.3500	-0.034%	1,939,305	+72.425%
2025-03-25	58.3100	58.510000	57.9900	58.3700	+0.673%	1,802,867	+72.366%
2025-03-24	58.1700	58.290000	57.8200	57.9800	+0.259%	1,750,796	+73.525%
2025-03-21	57.6200	58.020000	57.3950	57.8300	+0.382%	2,131,540	+73.975%
2025-03-20	57.2900	57.930000	57.2100	57.6100	-2.107%	3,276,735	+74.640%
2025-03-19	58.7500	59.105000	58.4750	58.8500	+0.290%	1,511,413	+70.960%
2025-03-18	58.5500	58.809900	58.3200	58.6800	+1.487%	2,137,049	+71.455%
2025-03-17	57.4100	58.005000	57.4100	57.8200	+1.314%	2,275,603	+74.006%
2025-03-14	56.3500	57.295000	56.3100	57.0700	+2.589%	3,460,730	+76.292%
2025-03-13	56.0300	56.160000	55.4900	55.6300	-0.197%	2,264,718	+80.856%
2025-03-12	55.7800	55.975000	55.3800	55.7400	+0.469%	1,912,930	+80.499%
2025-03-11	55.5000	55.790000	54.7100	55.4800	-0.449%	3,915,464	+81.345%
2025-03-10	56.3900	56.660000	55.3200	55.7300	-3.980%	3,846,951	+80.531%
2025-03-07	57.8500	58.090000	56.9400	58.0400	-2.536%	3,595,697	+73.346%
2025-03-06	60.0000	60.240000	59.3300	59.5500	-3.297%	4,224,107	+68.950%
2025-03-05	60.9600	61.730000	60.5600	61.5800	+1.903%	3,599,089	+63.381%
2025-03-04	59.7200	61.880000	59.2000	60.4300	+0.166%	5,262,070	+66.490%
2025-03-03	60.7700	61.419000	59.9401	60.3300	+0.701%	3,866,350	+66.766%
2025-02-28	58.8700	59.910000	58.6750	59.9100	+2.956%	23,985,078	+67.935%
2025-02-27	58.1900	58.425000	57.8800	58.1900	-0.086%	6,332,799	+72.899%
2025-02-26	57.3600	58.335000	57.3600	58.2400	+0.814%	7,042,839	+72.751%
2025-02-25	57.7600	57.820000	57.0300	57.7700	+3.716%	4,326,260	+74.156%
2025-02-24	56.0500	56.090000	55.4600	55.7000	-0.678%	1,488,221	+80.628%
2025-02-21	56.4200	56.710000	56.0200	56.0800	+0.197%	2,499,866	+79.404%
2025-02-20	56.1400	56.360000	55.8500	55.9700	-1.738%	1,716,746	+79.757%
2025-02-19	56.8300	57.075000	56.5100	56.9600	+0.141%	2,525,536	+76.633%
2025-02-18	56.9600	57.075000	56.7600	56.8800	+3.249%	2,781,806	+76.881%
2025-02-14	55.0200	55.280000	54.9100	55.0900	-0.181%	1,117,199	+82.628%
2025-02-13	54.8600	55.205000	54.7600	55.1900	+0.200%	1,939,326	+82.298%
2025-02-12	54.6600	55.355700	54.6150	55.0800	+0.879%	1,675,243	+82.662%
2025-02-11	54.2400	54.800000	54.1750	54.6000	+1.374%	1,911,961	+84.267%
2025-02-10	54.1300	54.230000	53.7600	53.8600	+1.431%	1,790,192	+86.799%
2025-02-07	53.3200	53.430000	53.0300	53.1000	+0.208%	1,366,791	+89.473%
2025-02-06	52.6000	53.060000	52.6000	52.9900	+1.494%	883,745	+89.866%
2025-02-05	51.8800	52.310000	51.6400	52.2100	+0.559%	1,021,813	+92.703%
2025-02-04	51.7500	52.130000	51.7500	51.9200	+1.209%	998,549	+93.779%
2025-02-03	50.9900	51.480000	50.6900	51.3000	-2.155%	1,713,432	+96.121%
2025-01-31	52.8600	52.995000	52.4300	52.4300	-0.456%	1,084,739	+91.894%
2025-01-30	52.6400	52.988000	52.4400	52.6700	+0.978%	1,455,759	+91.020%
2025-01-29	51.8700	52.440000	51.8700	52.1600	+0.385%	1,491,426	+92.887%
2025-01-28	51.6300	52.000000	51.5800	51.9600	-0.269%	1,304,879	+93.630%
2025-01-27	52.0000	52.140000	51.7300	52.1000	+1.579%	1,581,964	+93.109%

document.getElementById("rZRQ30").onerror = function(){this.style.display='none';}; .dark-mode .tFxg8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFxg8r{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR

HSBC
HSBC Holdings PLC
stock NYSE ADR