Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

At Close

Aug 17, 2026 3:59:56 PM EDT

103.83USD+0.039%(+0.04)1,017,108

89.68Bid 118.95Ask 29.27Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

104.30USD+0.491%(+0.51)9,606

After-hours

Aug 14, 2026 4:10:30 PM EDT

103.79USD+0.029%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	104.2900	104.660000	103.7900	103.8300	+0.039%	1,017,108	0.000%
2026-08-14	104.0300	104.335000	103.4900	103.7900	-0.250%	604,351	+0.039%
2026-08-13	104.2900	104.410000	103.4100	104.0500	-0.067%	789,379	-0.211%
2026-08-12	103.8400	104.240000	103.5800	104.1200	+0.882%	893,563	-0.279%
2026-08-11	104.0100	104.405000	103.1450	103.2100	-0.106%	827,260	+0.601%
2026-08-10	103.4500	103.550000	103.0450	103.3200	-0.395%	866,148	+0.494%
2026-08-07	104.2500	104.460000	103.2700	103.7300	+1.141%	1,513,706	+0.096%
2026-08-06	103.3100	103.360000	102.3800	102.5600	-0.117%	1,179,338	+1.238%
2026-08-05	101.9900	102.960000	101.7300	102.6800	-3.169%	2,764,885	+1.120%
2026-08-04	106.7000	107.850000	105.9100	106.0400	-1.687%	2,127,877	-2.084%
2026-08-03	107.4700	107.919900	106.7800	107.8600	+1.353%	1,336,371	-3.736%
2026-07-31	106.7400	106.900000	105.2500	106.4200	-0.626%	1,555,261	-2.434%
2026-07-30	106.3800	107.585000	106.0600	107.0900	+4.376%	1,680,357	-3.044%
2026-07-29	103.5000	104.170000	102.3800	102.6000	-1.061%	1,493,477	+1.199%
2026-07-28	102.7600	103.898000	102.2000	103.7000	-0.260%	1,014,667	+0.125%
2026-07-27	103.9200	104.330000	102.9900	103.9700	+0.551%	980,822	-0.135%
2026-07-24	103.2000	103.940000	103.0000	103.4000	+1.622%	1,085,531	+0.416%
2026-07-23	101.7400	102.285000	101.5600	101.7500	-1.319%	1,223,696	+2.044%
2026-07-22	102.9400	103.500000	102.7600	103.1100	+1.968%	1,763,136	+0.698%
2026-07-21	100.6350	101.650000	99.9600	101.1200	+2.131%	1,021,605	+2.680%
2026-07-20	100.3900	100.430000	98.6001	99.0100	-1.590%	1,626,820	+4.868%
2026-07-17	98.5300	100.770000	98.3700	100.6100	+0.090%	1,794,391	+3.200%
2026-07-16	100.2800	101.100000	99.6900	100.5200	+0.060%	1,471,009	+3.293%
2026-07-15	99.9600	100.730000	99.7200	100.4600	+1.219%	1,204,935	+3.355%
2026-07-14	99.3200	100.800000	98.7800	99.2500	+1.183%	1,425,076	+4.615%
2026-07-13	98.3700	98.370000	97.4600	98.0900	-1.009%	1,385,166	+5.852%
2026-07-10	98.7400	99.470000	98.3300	99.0900	+1.092%	1,099,405	+4.784%
2026-07-09	97.8100	98.280000	97.6900	98.0200	+2.009%	965,263	+5.927%
2026-07-08	96.8800	96.980000	95.1800	96.0900	-1.345%	1,209,126	+8.055%
2026-07-07	98.1000	98.600000	97.1600	97.4000	-1.357%	1,151,508	+6.602%
2026-07-06	97.5500	98.780000	97.5300	98.7400	+2.025%	1,183,717	+5.155%
2026-07-02	97.0600	97.880000	96.0900	96.7800	+1.012%	1,247,618	+7.285%
2026-07-01	94.7300	96.420000	94.6600	95.8100	+0.757%	1,390,443	+8.371%
2026-06-30	95.4350	95.640000	94.6050	95.0900	+0.011%	1,080,487	+9.191%
2026-06-29	94.7100	95.185000	94.0200	95.0800	+1.419%	1,571,757	+9.203%
2026-06-26	94.0000	94.520000	93.2500	93.7500	-1.378%	933,686	+10.752%
2026-06-25	95.8400	96.040000	94.8750	95.0600	+1.289%	1,135,596	+9.226%
2026-06-24	94.5400	94.620000	93.5700	93.8500	-1.820%	1,659,921	+10.634%
2026-06-23	95.4900	96.220000	95.3000	95.5900	-0.953%	1,051,482	+8.620%
2026-06-22	96.6100	96.900000	96.1450	96.5100	+1.622%	1,104,881	+7.585%
2026-06-18	95.2900	95.870000	94.9200	94.9700	-0.273%	1,404,580	+9.329%
2026-06-17	95.8400	96.630000	94.9400	95.2300	+0.826%	1,965,491	+9.031%
2026-06-16	94.9200	95.410000	94.3100	94.4500	+1.647%	1,206,986	+9.931%
2026-06-15	93.6800	93.800000	92.8600	92.9200	+0.270%	1,315,295	+11.741%
2026-06-12	91.9800	92.750000	91.6700	92.6700	+2.149%	1,677,190	+12.043%
2026-06-11	88.6500	90.860000	88.2800	90.7200	+5.292%	1,882,925	+14.451%
2026-06-10	86.9400	87.220000	86.1200	86.1600	-3.559%	2,552,701	+20.508%
2026-06-09	90.6300	91.020000	87.6200	89.3400	-2.393%	3,875,192	+16.219%
2026-06-08	92.1300	92.580000	91.2950	91.5300	+0.804%	1,510,619	+13.438%
2026-06-05	91.8700	92.130000	90.3400	90.8000	-1.965%	2,327,905	+14.350%
2026-06-04	90.8000	92.810000	90.6900	92.6200	-1.089%	2,659,548	+12.103%
2026-06-03	94.4300	94.550000	93.6000	93.6400	-1.649%	1,362,545	+10.882%
2026-06-02	94.2100	95.610000	94.1900	95.2100	+2.179%	1,468,492	+9.054%
2026-06-01	92.3100	93.440000	91.9500	93.1800	-0.597%	2,331,185	+11.429%
2026-05-29	93.9900	94.646695	93.5750	93.7400	+0.850%	1,571,292	+10.764%
2026-05-28	92.5700	93.370000	91.8978	92.9500	-1.827%	2,183,259	+11.705%
2026-05-27	95.0400	95.220000	93.9850	94.6800	+1.003%	1,773,992	+9.664%
2026-05-26	93.9100	94.330000	93.0500	93.7400	+1.869%	1,109,636	+10.764%
2026-05-22	92.6400	92.760000	91.8800	92.0200	-0.033%	1,070,446	+12.834%
2026-05-21	90.4900	92.710000	90.3800	92.0500	+0.065%	1,574,441	+12.797%
2026-05-20	89.7600	92.305000	89.6000	91.9900	+3.979%	2,069,290	+12.871%
2026-05-19	89.2700	89.520000	88.4400	88.4700	-1.842%	1,517,246	+17.362%
2026-05-18	89.8800	90.420000	89.3600	90.1300	+1.980%	1,541,944	+15.200%
2026-05-15	88.6900	88.690000	87.8800	88.3800	-2.579%	1,296,853	+17.481%
2026-05-14	91.1400	91.650000	90.6200	90.7200	+0.099%	1,456,737	+14.451%
2026-05-13	89.1800	91.090000	89.1600	90.6300	+0.734%	1,026,432	+14.565%
2026-05-12	88.6600	90.170000	88.5600	89.9700	-0.641%	1,215,771	+15.405%
2026-05-11	90.9500	91.110000	90.3800	90.5500	+0.433%	1,297,611	+14.666%
2026-05-08	90.1300	90.510000	89.6500	90.1600	+1.338%	1,771,540	+15.162%
2026-05-07	91.4900	91.540000	88.8700	88.9700	-2.659%	1,838,556	+16.702%
2026-05-06	91.9200	92.340000	90.9100	91.4000	+4.577%	1,858,755	+13.600%
2026-05-05	86.3900	87.570000	85.2100	87.4000	-3.029%	3,252,637	+18.799%
2026-05-04	91.5100	91.680000	89.9800	90.1300	-1.979%	1,349,351	+15.200%
2026-05-01	91.7300	92.820000	91.4200	91.9500	+0.098%	1,666,712	+12.920%
2026-04-30	91.0400	92.190000	90.7500	91.8600	+2.890%	1,728,725	+13.031%
2026-04-29	90.3800	90.410000	89.1500	89.2800	-0.767%	1,813,797	+16.297%
2026-04-28	89.8700	90.480000	89.5400	89.9700	+0.011%	1,273,541	+15.405%
2026-04-27	89.9300	90.390000	89.5050	89.9600	+0.301%	1,251,361	+15.418%
2026-04-24	89.5500	90.030000	89.2500	89.6900	+0.056%	1,167,227	+15.765%
2026-04-23	90.5100	90.740000	88.6400	89.6400	-0.917%	2,469,592	+15.830%
2026-04-22	91.5700	91.590000	90.2400	90.4700	-0.188%	2,233,138	+14.767%
2026-04-21	92.2400	92.460000	90.5900	90.6400	-1.037%	2,003,466	+14.552%
2026-04-20	91.6500	91.920000	90.9850	91.5900	-0.618%	1,508,202	+13.364%
2026-04-17	92.2600	92.980000	92.0300	92.1600	+1.812%	1,407,316	+12.663%
2026-04-16	91.5300	91.750000	90.3600	90.5200	-0.451%	1,330,642	+14.704%
2026-04-15	91.2300	91.330000	90.7800	90.9300	-0.482%	1,410,179	+14.187%
2026-04-14	90.9000	91.550000	90.7000	91.3700	+0.429%	1,447,200	+13.637%
2026-04-13	89.4200	91.140000	89.1500	90.9800	+0.798%	1,432,870	+14.124%
2026-04-10	90.9300	90.930000	90.1700	90.2600	-0.011%	1,300,275	+15.034%
2026-04-09	89.2300	90.670000	89.0800	90.2700	0.000%	1,765,827	+15.022%
2026-04-08	91.3900	91.630000	89.4655	90.2700	+6.013%	4,240,956	+15.022%
2026-04-07	84.2400	85.300000	83.4400	85.1500	+0.603%	2,041,121	+21.938%
2026-04-06	84.6200	85.150000	84.3500	84.6400	+0.272%	1,229,308	+22.672%
2026-04-02	82.5600	84.950000	82.3700	84.4100	-1.229%	2,146,224	+23.007%
2026-04-01	84.9000	86.220000	84.3300	85.4600	+3.600%	4,277,765	+21.495%
2026-03-31	81.4100	82.580000	80.6500	82.4900	+3.957%	2,161,303	+25.870%
2026-03-30	79.7100	80.410000	78.9800	79.3500	+0.202%	1,707,139	+30.851%
2026-03-27	79.3900	80.470000	78.8600	79.1900	-0.553%	2,641,968	+31.115%
2026-03-26	80.5900	81.040000	79.5300	79.6300	-1.958%	1,755,739	+30.391%
2026-03-25	81.4400	81.610000	80.4500	81.2200	+2.460%	2,155,888	+27.838%
2026-03-24	78.2400	79.790000	78.0600	79.2700	-0.701%	2,563,617	+30.983%
2026-03-23	79.5300	81.000000	79.1900	79.8300	+3.743%	2,950,960	+30.064%
2026-03-20	79.0000	79.190000	76.2100	76.9500	-3.159%	3,816,737	+34.932%
2026-03-19	77.5600	79.820000	77.5300	79.4600	-0.600%	2,665,697	+30.670%
2026-03-18	80.9000	81.350000	79.8700	79.9400	-1.187%	1,395,588	+29.885%
2026-03-17	81.3800	81.660000	80.8200	80.9000	+0.735%	1,545,627	+28.344%
2026-03-16	80.0000	80.750000	79.8400	80.3100	+2.711%	1,647,682	+29.287%
2026-03-13	79.6100	80.080000	78.0400	78.1900	-4.832%	2,936,367	+32.792%
2026-03-12	82.6000	83.040000	81.4500	82.1600	-4.432%	2,585,697	+26.375%
2026-03-11	85.2400	86.330000	85.0600	85.9700	+0.151%	1,837,118	+20.775%
2026-03-10	86.6000	87.280000	85.4800	85.8400	+0.409%	1,890,217	+20.958%
2026-03-09	83.6000	85.890000	82.4200	85.4900	+1.713%	2,382,775	+21.453%
2026-03-06	83.2700	84.360000	82.8300	84.0500	-1.983%	2,000,169	+23.534%
2026-03-05	86.0300	86.690000	84.9300	85.7500	-1.652%	1,931,498	+21.085%
2026-03-04	86.2100	87.310000	85.7700	87.1900	+1.989%	2,025,319	+19.085%
2026-03-03	83.6400	85.930000	82.9900	85.4900	-4.725%	3,706,564	+21.453%
2026-03-02	88.5850	90.389500	88.5600	89.7300	-3.682%	2,712,486	+15.714%
2026-02-27	94.0600	94.300000	92.6900	93.1600	-1.418%	2,058,905	+11.453%
2026-02-26	93.7500	94.795000	93.3650	94.5000	+0.318%	2,790,754	+9.873%
2026-02-25	92.6000	94.780000	92.3600	94.2000	+7.192%	3,084,310	+10.223%
2026-02-24	87.1000	88.065000	86.6900	87.8800	+0.549%	2,012,409	+18.150%
2026-02-23	88.6400	89.070000	86.9200	87.4000	-0.851%	1,666,478	+18.799%
2026-02-20	87.1900	88.180000	86.8100	88.1500	+1.509%	2,140,134	+17.788%
2026-02-19	86.5000	86.900000	86.2600	86.8400	-1.430%	1,624,160	+19.565%
2026-02-18	88.2000	88.560000	87.7600	88.1000	+1.767%	2,297,700	+17.855%
2026-02-17	85.0100	86.780000	85.0100	86.5700	+1.668%	2,228,828	+19.938%
2026-02-13	84.0800	85.480000	83.9300	85.1500	-1.890%	6,538,135	+21.938%
2026-02-12	89.3400	89.480000	86.1800	86.7900	-2.941%	3,554,674	+19.634%
2026-02-11	89.6900	90.080000	88.7200	89.4200	-0.078%	3,333,834	+16.115%
2026-02-10	89.8100	90.010000	88.8400	89.4900	-1.356%	2,743,464	+16.024%
2026-02-09	89.0000	90.810000	89.0000	90.7200	+1.602%	2,633,403	+14.451%
2026-02-06	88.2400	89.545000	88.1650	89.2900	+2.786%	1,942,105	+16.284%
2026-02-05	86.7150	87.870000	86.2900	86.8700	-2.841%	4,062,813	+19.523%
2026-02-04	89.9400	90.490000	88.9050	89.4100	+0.483%	2,638,186	+16.128%
2026-02-03	88.3300	89.430000	88.2600	88.9800	-0.692%	3,115,707	+16.689%
2026-02-02	88.0800	89.625000	88.0400	89.6000	+1.807%	1,686,745	+15.882%
2026-01-30	88.0600	88.440000	87.3450	88.0100	-0.599%	2,118,159	+17.975%
2026-01-29	88.8500	89.000000	87.0300	88.5400	+1.770%	2,084,381	+17.269%
2026-01-28	87.0600	87.375000	86.3900	87.0000	-1.684%	1,844,139	+19.345%
2026-01-27	87.9450	88.535000	87.6400	88.4900	+3.996%	2,932,085	+17.335%
2026-01-26	84.8000	85.389700	84.7900	85.0900	+1.370%	1,265,309	+22.024%
2026-01-23	83.7300	84.077700	83.3999	83.9400	+0.227%	1,854,102	+23.695%
2026-01-22	83.8900	84.240000	83.5100	83.7500	+0.697%	1,950,860	+23.976%
2026-01-21	82.0900	83.350000	81.9400	83.1700	+0.812%	1,357,276	+24.841%
2026-01-20	82.7000	83.060000	82.2700	82.5000	-0.036%	1,879,620	+25.855%
2026-01-16	82.4000	82.775000	82.3100	82.5300	-0.362%	1,503,687	+25.809%
2026-01-15	82.3700	83.045000	82.2100	82.8300	+1.309%	1,687,013	+25.353%
2026-01-14	81.9400	81.940000	81.3500	81.7600	+0.294%	1,387,298	+26.994%
2026-01-13	81.7800	81.985000	81.3600	81.5200	+0.258%	1,734,640	+27.368%
2026-01-12	81.1900	81.645000	80.7550	81.3100	+1.397%	1,555,463	+27.696%
2026-01-09	80.1700	80.410000	79.8900	80.1900	-0.373%	1,573,211	+29.480%
2026-01-08	80.3300	80.650000	80.1400	80.4900	+0.287%	1,228,443	+28.997%
2026-01-07	81.0300	81.060000	80.2300	80.2600	-2.217%	2,036,001	+29.367%
2026-01-06	82.7800	83.030000	81.9900	82.0800	+0.984%	2,359,113	+26.499%
2026-01-05	80.9900	81.725000	80.9900	81.2800	+1.032%	2,722,351	+27.744%
2026-01-02	80.8000	80.817500	80.0550	80.4500	+2.263%	2,221,743	+29.062%
2025-12-31	79.2400	79.260000	78.6400	78.6700	-0.769%	818,259	+31.982%
2025-12-30	79.6500	79.680000	79.2000	79.2800	+0.545%	1,406,605	+30.966%
2025-12-29	79.1200	79.260000	78.7500	78.8500	-1.401%	993,815	+31.680%
2025-12-26	79.6000	79.970000	79.5800	79.9700	+0.490%	665,308	+29.836%
2025-12-24	79.2800	79.660000	79.2800	79.5800	+0.378%	699,423	+30.472%
2025-12-23	78.8900	79.625000	78.8900	79.2800	+0.699%	1,334,862	+30.966%
2025-12-22	78.5200	78.830800	78.2500	78.7300	+1.040%	1,427,958	+31.881%
2025-12-19	77.7700	78.365000	77.7700	77.9200	+1.511%	2,057,013	+33.252%
2025-12-18	77.0400	77.290000	76.5150	76.7600	+0.867%	2,094,017	+35.266%
2025-12-17	77.1200	77.325000	76.0350	76.1000	+1.929%	2,435,900	+36.439%
2025-12-16	74.7800	75.035000	74.5600	74.6600	-0.824%	1,584,205	+39.070%
2025-12-15	75.6100	75.920000	75.1750	75.2800	+0.387%	1,874,122	+37.925%
2025-12-12	75.3600	75.440000	74.3700	74.9900	-0.332%	1,681,150	+38.458%
2025-12-11	74.4700	75.340000	74.4400	75.2400	+1.566%	2,104,580	+37.998%
2025-12-10	72.8600	74.355000	72.8300	74.0800	+4.648%	2,843,434	+40.159%
2025-12-09	71.0300	71.410000	70.7650	70.7900	-0.324%	871,812	+46.673%
2025-12-08	70.9500	71.175000	70.8400	71.0200	+0.028%	889,470	+46.198%
2025-12-05	71.7200	71.745000	70.9050	71.0000	-0.990%	1,108,275	+46.239%
2025-12-04	71.7200	72.240000	71.6800	71.7100	-0.417%	1,037,396	+44.792%
2025-12-03	71.6400	72.080000	71.4050	72.0100	+0.014%	1,201,197	+44.188%
2025-12-02	71.9350	72.210000	71.8150	72.0000	+0.897%	1,525,290	+44.208%
2025-12-01	71.5700	71.860000	71.3550	71.3600	+0.281%	1,360,341	+45.502%
2025-11-28	71.0400	71.330000	70.9100	71.1600	+0.822%	617,238	+45.911%
2025-11-26	70.3600	70.795000	70.3450	70.5800	+1.539%	1,413,262	+47.110%
2025-11-25	69.4500	69.720000	69.1200	69.5100	+0.812%	1,385,737	+49.374%
2025-11-24	68.9100	69.210000	68.6900	68.9500	-0.015%	1,531,878	+50.587%
2025-11-21	68.3200	68.990000	67.7700	68.9600	+2.072%	2,704,002	+50.566%
2025-11-20	69.1600	69.320000	67.5600	67.5600	-2.285%	3,340,758	+53.686%
2025-11-19	69.1500	69.485000	68.7700	69.1400	-0.647%	1,957,932	+50.174%
2025-11-18	69.3700	70.195000	68.9400	69.5900	-2.289%	3,000,098	+49.202%
2025-11-17	72.2500	72.320000	71.0200	71.2200	-1.847%	2,806,985	+45.788%
2025-11-14	72.2800	72.930000	72.0300	72.5600	-0.820%	1,791,331	+43.095%
2025-11-13	73.8500	74.165000	73.1200	73.1600	-0.449%	2,230,892	+41.922%
2025-11-12	73.1700	73.660000	73.1100	73.4900	+1.324%	1,740,269	+41.285%
2025-11-11	72.2600	72.820000	72.2300	72.5300	+0.680%	1,949,344	+43.155%
2025-11-10	71.5700	72.410000	71.5000	72.0400	+1.080%	1,665,543	+44.128%
2025-11-07	70.7100	71.325000	70.2709	71.2700	-1.028%	1,306,308	+45.685%
2025-11-06	72.1100	72.340000	71.7300	72.0100	+1.537%	1,790,928	+44.188%
2025-11-05	70.5500	71.320000	70.4400	70.9200	+1.532%	1,663,400	+46.404%
2025-11-04	69.5300	70.330000	69.4600	69.8500	-0.866%	1,388,269	+48.647%
2025-11-03	70.1600	70.480000	70.0320	70.4600	+0.557%	1,299,486	+47.360%
2025-10-31	69.6000	70.140000	69.3000	70.0700	-0.426%	1,643,681	+48.180%
2025-10-30	69.8000	70.635000	69.8000	70.3700	-0.170%	2,236,168	+47.549%
2025-10-29	70.2500	71.240000	70.1600	70.4900	+0.642%	2,471,210	+47.297%
2025-10-28	69.2300	70.525000	69.2000	70.0400	+4.226%	3,078,494	+48.244%
2025-10-27	66.7600	67.265000	66.5850	67.2000	+0.299%	2,006,392	+54.509%
2025-10-24	66.5600	67.105000	66.4600	67.0000	+1.117%	1,224,978	+54.970%
2025-10-23	66.8300	66.953500	66.2300	66.2600	-0.286%	1,039,040	+56.701%
2025-10-22	66.4850	66.745000	66.0450	66.4500	+0.636%	1,344,895	+56.253%
2025-10-21	66.5200	66.660000	66.0150	66.0300	+0.548%	1,535,255	+57.247%
2025-10-20	65.3200	65.835000	65.1750	65.6700	-0.288%	1,808,626	+58.109%
2025-10-17	65.7000	65.880000	64.6450	65.8600	-0.363%	2,245,791	+57.653%
2025-10-16	66.7300	66.850000	65.9550	66.1000	-0.467%	1,588,964	+57.080%
2025-10-15	66.6400	66.850000	66.1050	66.4100	-0.643%	2,007,082	+56.347%
2025-10-14	66.5300	67.305000	66.4100	66.8400	+0.572%	1,636,679	+55.341%
2025-10-13	66.1300	66.700000	66.1300	66.4600	+0.819%	1,727,498	+56.229%
2025-10-10	66.8000	67.375000	65.8700	65.9200	-2.094%	3,082,572	+57.509%
2025-10-09	68.1600	68.490000	67.0900	67.3300	-5.832%	3,281,312	+54.211%
2025-10-08	71.8500	71.920000	71.4050	71.5000	+1.117%	1,111,517	+45.217%
2025-10-07	71.0800	71.230000	70.6350	70.7100	-1.091%	984,288	+46.839%
2025-10-06	71.8500	72.100000	71.3650	71.4900	-0.997%	982,589	+45.237%
2025-10-03	71.7400	72.210000	71.6800	72.2100	+1.948%	943,271	+43.789%
2025-10-02	71.1000	71.150000	70.2600	70.8300	-0.743%	975,395	+46.590%
2025-10-01	71.5000	71.580000	71.0650	71.3600	+0.535%	1,279,808	+45.502%
2025-09-30	70.6600	71.055000	70.4250	70.9800	+0.724%	1,573,598	+46.281%
2025-09-29	70.7200	70.840000	70.1500	70.4700	+0.931%	1,318,805	+47.339%
2025-09-26	69.9100	70.205000	69.7800	69.8200	+1.291%	2,042,632	+48.711%
2025-09-25	68.7800	69.155000	68.6200	68.9300	-1.374%	1,580,651	+50.631%
2025-09-24	69.9800	70.400000	69.7600	69.8900	-0.442%	1,121,850	+48.562%
2025-09-23	70.5700	71.040000	70.1450	70.2000	+0.314%	1,448,175	+47.906%
2025-09-22	69.8600	70.260000	69.8600	69.9800	+0.359%	1,217,857	+48.371%
2025-09-19	69.6700	69.920000	69.5500	69.7300	+0.331%	944,697	+48.903%
2025-09-18	69.3200	69.795000	69.1700	69.5000	-0.244%	1,084,230	+49.396%
2025-09-17	69.4800	69.940000	69.2600	69.6700	+1.044%	1,857,891	+49.031%
2025-09-16	68.9700	69.140100	68.6600	68.9500	-0.720%	1,483,703	+50.587%
2025-09-15	69.2700	69.480000	69.0450	69.4500	+1.165%	1,017,759	+49.503%
2025-09-12	68.6800	69.060700	68.5900	68.6500	-0.737%	1,135,056	+51.245%
2025-09-11	68.3900	69.320000	68.3800	69.1600	+1.155%	1,890,480	+50.130%
2025-09-10	67.5100	68.545000	67.5100	68.3700	+2.766%	3,494,957	+51.865%
2025-09-09	65.8500	66.645714	65.8450	66.5300	+0.757%	1,074,486	+56.065%
2025-09-08	65.7300	66.116500	65.5850	66.0300	+0.640%	923,114	+57.247%
2025-09-05	66.2900	66.370000	65.2500	65.6100	+0.814%	1,356,099	+58.253%
2025-09-04	64.6600	65.240000	64.6400	65.0800	+0.541%	1,054,932	+59.542%
2025-09-03	64.4200	64.780000	64.4000	64.7300	+1.014%	1,778,988	+60.405%
2025-09-02	63.8100	64.125000	63.5450	64.0800	-0.605%	1,121,597	+62.032%
2025-08-29	64.2300	64.500000	64.2000	64.4700	-0.540%	991,955	+61.052%
2025-08-28	64.7200	64.990000	64.5595	64.8200	+0.341%	819,698	+60.182%
2025-08-27	64.3200	64.710000	64.2750	64.6000	-1.359%	1,036,743	+60.728%
2025-08-26	64.9600	65.490000	64.7700	65.4900	+0.414%	1,108,189	+58.543%
2025-08-25	65.6700	65.935200	65.1800	65.2200	-0.700%	637,861	+59.200%
2025-08-22	65.4500	66.050000	65.4300	65.6800	+0.644%	1,225,361	+58.085%
2025-08-21	65.1100	65.410000	65.0450	65.2600	-0.153%	973,051	+59.102%
2025-08-20	64.9700	65.485000	64.7350	65.3600	+2.381%	1,605,599	+58.859%
2025-08-19	64.3000	64.431600	63.8003	63.8400	-0.141%	1,038,725	+62.641%
2025-08-18	63.5700	63.960000	63.5100	63.9300	+0.094%	1,089,506	+62.412%
2025-08-15	64.7100	64.790000	63.7650	63.8700	-2.889%	1,693,626	+62.565%
2025-08-14	65.2400	65.770000	65.1900	65.7700	+1.231%	1,477,500	+57.868%
2025-08-13	65.2500	65.340000	64.8900	64.9700	0.000%	1,339,937	+59.812%
2025-08-12	64.6500	65.110000	64.6200	64.9700	+1.199%	1,558,276	+59.812%
2025-08-11	63.8900	64.250000	63.7800	64.2000	+0.769%	1,288,690	+61.729%
2025-08-08	63.1000	63.910000	62.8950	63.7100	+1.207%	1,363,281	+62.973%
2025-08-07	63.2700	63.300000	62.7300	62.9500	+0.415%	1,184,094	+64.940%
2025-08-06	62.5300	62.765000	62.4300	62.6900	+1.064%	868,606	+65.625%
2025-08-05	62.1100	62.260000	61.5650	62.0300	+0.388%	1,144,439	+67.387%
2025-08-04	61.7000	61.895000	61.5600	61.7900	+0.684%	1,125,342	+68.037%
2025-08-01	61.1400	61.480000	60.6107	61.3700	+0.114%	1,758,761	+69.187%
2025-07-31	61.3400	61.530000	61.0400	61.3000	-0.293%	1,642,382	+69.380%
2025-07-30	62.9750	63.050000	61.1700	61.4800	-5.503%	3,806,488	+68.884%
2025-07-29	65.2200	65.370000	64.9001	65.0600	+0.900%	1,690,432	+59.591%
2025-07-28	64.8400	64.870000	64.3350	64.4800	-0.678%	1,363,433	+61.027%
2025-07-25	64.6700	64.940000	64.4400	64.9200	-0.092%	1,305,168	+59.935%
2025-07-24	65.5600	65.750000	64.9800	64.9800	-0.230%	1,741,198	+59.788%
2025-07-23	64.4400	65.215000	64.4100	65.1300	+1.670%	1,956,896	+59.420%
2025-07-22	63.8600	64.280000	63.6100	64.0600	+0.723%	1,472,467	+62.082%
2025-07-21	63.3000	63.969300	63.2300	63.6000	+1.242%	1,454,320	+63.255%
2025-07-18	63.0700	63.155000	62.7350	62.8200	-0.680%	1,585,119	+65.282%
2025-07-17	62.3800	63.280000	62.3500	63.2500	+1.135%	1,247,334	+64.158%
2025-07-16	62.3300	62.600000	62.0400	62.5400	+1.165%	2,167,879	+66.022%
2025-07-15	62.2900	62.350000	61.7450	61.8200	-1.104%	1,346,435	+67.955%
2025-07-14	62.2100	62.540000	62.1600	62.5100	+1.296%	1,078,386	+66.101%
2025-07-11	61.6200	61.880000	61.4600	61.7100	-1.704%	1,217,209	+68.255%
2025-07-10	62.3250	62.870000	62.3000	62.7800	+1.144%	1,454,409	+65.387%
2025-07-09	61.9800	62.090000	61.7550	62.0700	+0.812%	1,353,987	+67.279%
2025-07-08	61.3000	61.650000	60.9400	61.5700	+1.050%	1,437,141	+68.637%
2025-07-07	61.1600	61.392500	60.6500	60.9300	+0.429%	1,360,865	+70.409%
2025-07-03	60.5700	60.790000	60.5150	60.6700	+0.033%	833,049	+71.139%
2025-07-02	60.5900	60.660000	60.1600	60.6500	+0.630%	2,066,162	+71.195%
2025-07-01	60.1400	60.410000	59.9200	60.2700	-0.855%	1,151,717	+72.275%
2025-06-30	60.5050	60.940000	60.4270	60.7900	-0.049%	1,132,455	+70.801%
2025-06-27	61.0900	61.090000	60.5300	60.8200	+0.562%	1,061,672	+70.717%
2025-06-26	60.7100	60.830000	60.4550	60.4800	-0.999%	1,449,503	+71.677%
2025-06-25	60.7600	61.145000	60.6700	61.0900	+0.609%	1,597,077	+69.962%
2025-06-24	60.4000	60.839000	60.2600	60.7200	+3.038%	2,085,479	+70.998%
2025-06-23	58.2700	59.025000	58.1400	58.9300	+0.856%	2,540,875	+76.192%
2025-06-20	59.3000	59.350000	58.3850	58.4300	-1.284%	1,540,928	+77.700%
2025-06-18	58.9400	59.432669	58.8300	59.1900	+1.145%	1,433,558	+75.418%
2025-06-17	59.1000	59.220000	58.4800	58.5200	-1.812%	1,842,938	+77.427%
2025-06-16	59.8100	60.110000	59.5450	59.6000	+0.710%	1,566,024	+74.211%
2025-06-13	59.0300	59.495000	58.8750	59.1800	-1.645%	2,049,586	+75.448%
2025-06-12	59.8500	60.190000	59.6650	60.1700	+1.262%	1,200,863	+72.561%
2025-06-11	59.7000	59.810000	59.3500	59.4200	-0.235%	1,184,386	+74.739%
2025-06-10	59.8000	59.880000	59.4950	59.5600	-1.227%	1,224,685	+74.328%
2025-06-09	60.2800	60.510000	60.2200	60.3000	+0.517%	1,030,800	+72.189%
2025-06-06	59.9800	60.220000	59.8400	59.9900	+0.654%	1,166,927	+73.079%
2025-06-05	59.7500	59.880000	59.4550	59.6000	+0.489%	1,180,385	+74.211%
2025-06-04	59.3300	59.680000	59.2900	59.3100	-0.084%	1,123,486	+75.063%
2025-06-03	59.1200	59.595000	59.0700	59.3600	-1.050%	1,482,794	+74.916%
2025-06-02	59.4900	60.020000	59.2100	59.9900	+1.198%	1,211,746	+73.079%
2025-05-30	59.5200	59.620000	58.8800	59.2800	+0.135%	1,205,862	+75.152%
2025-05-29	59.4500	59.470000	59.0100	59.2000	+0.852%	1,172,096	+75.389%
2025-05-28	58.9300	58.946900	58.5700	58.7000	-0.710%	927,728	+76.882%
2025-05-27	59.2300	59.362500	58.9500	59.1200	-0.203%	1,189,886	+75.626%
2025-05-23	58.7000	59.350000	58.6300	59.2400	-0.286%	1,527,460	+75.270%
2025-05-22	59.1900	59.710000	59.0367	59.4100	+0.118%	999,959	+74.769%
2025-05-21	60.0400	60.195000	59.3300	59.3400	-1.084%	1,812,468	+74.975%
2025-05-20	59.6900	59.995000	59.6700	59.9900	+0.536%	1,274,292	+73.079%
2025-05-19	58.8900	59.670000	58.8500	59.6700	+1.359%	1,660,086	+74.007%
2025-05-16	58.5100	58.935000	58.4500	58.8700	+0.102%	1,752,522	+76.372%
2025-05-15	58.8100	58.950000	58.6300	58.8100	+0.944%	1,288,319	+76.552%
2025-05-14	57.9000	58.360000	57.8500	58.2600	-0.137%	1,490,121	+78.218%
2025-05-13	58.4700	58.605000	58.3350	58.3400	+0.172%	1,443,262	+77.974%
2025-05-12	58.6700	58.720000	58.1600	58.2400	+2.607%	2,290,080	+78.280%
2025-05-09	56.9600	57.020000	56.5400	56.7600	+0.123%	1,121,039	+82.928%
2025-05-08	56.9500	57.060000	56.6750	56.6900	+0.729%	1,499,140	+83.154%
2025-05-07	56.5100	56.920000	56.2050	56.2800	-0.600%	1,464,302	+84.488%
2025-05-06	56.7500	56.960000	56.6200	56.6200	-0.106%	1,276,307	+83.380%
2025-05-05	56.6500	57.240000	56.4000	56.6800	+0.301%	1,121,869	+83.186%
2025-05-02	56.5300	56.730000	56.2400	56.5100	+2.503%	1,436,376	+83.737%
2025-05-01	55.4600	55.630000	54.9700	55.1300	-1.694%	1,583,232	+88.337%
2025-04-30	55.4100	56.150000	55.1250	56.0800	-2.419%	3,081,130	+85.146%
2025-04-29	57.8700	58.120000	57.4450	57.4700	+2.006%	1,826,516	+80.668%
2025-04-28	56.1400	56.425000	55.9350	56.3400	+0.625%	1,579,503	+84.292%
2025-04-25	55.7400	56.125000	55.6950	55.9900	+0.521%	1,289,062	+85.444%
2025-04-24	55.0200	55.780000	55.0100	55.7000	-0.553%	1,494,521	+86.409%
2025-04-23	56.0100	56.560000	55.8600	56.0100	+3.703%	2,939,656	+85.378%
2025-04-22	53.5400	54.130000	53.4700	54.0100	+3.646%	1,820,479	+92.242%
2025-04-21	52.8000	52.880000	51.6050	52.1100	-0.743%	1,191,123	+99.252%
2025-04-17	52.3850	52.970000	52.2800	52.5000	+1.000%	1,700,947	+97.771%
2025-04-16	52.2400	52.585000	51.7550	51.9800	-0.402%	2,065,497	+99.750%
2025-04-15	51.8300	52.465000	51.7900	52.1900	+2.253%	2,590,858	+98.946%
2025-04-14	50.7000	51.520000	50.5550	51.0400	+2.305%	2,928,672	+103.429%
2025-04-11	48.7800	50.130000	48.6500	49.8900	+3.463%	3,761,543	+108.118%
2025-04-10	48.5450	49.020000	47.2200	48.2200	-2.329%	4,780,235	+115.326%
2025-04-09	45.8000	50.040000	45.6600	49.3700	+5.763%	5,931,842	+110.310%
2025-04-08	47.9000	48.410000	46.1300	46.6800	-3.594%	5,396,504	+122.429%
2025-04-07	47.7700	49.952800	47.3200	48.4200	-2.849%	6,474,230	+114.436%
2025-04-04	49.7200	50.200000	48.9600	49.8400	-6.841%	5,386,747	+108.327%
2025-04-03	53.9000	54.570000	53.2000	53.5000	-7.711%	4,184,002	+94.075%
2025-04-02	57.1600	58.025000	57.1400	57.9700	+1.240%	1,356,490	+79.110%
2025-04-01	57.2700	57.390200	56.7000	57.2600	-0.296%	1,759,041	+81.331%
2025-03-31	56.7300	57.515000	56.5200	57.4300	-0.589%	1,855,649	+80.794%
2025-03-28	58.2300	58.290000	57.5700	57.7700	-0.977%	1,295,674	+79.730%
2025-03-27	58.0800	58.525000	57.9300	58.3400	-0.017%	1,541,831	+77.974%
2025-03-26	58.5800	58.890000	58.0700	58.3500	-0.034%	1,939,305	+77.943%
2025-03-25	58.3100	58.510000	57.9900	58.3700	+0.673%	1,802,867	+77.882%
2025-03-24	58.1700	58.290000	57.8200	57.9800	+0.259%	1,750,796	+79.079%
2025-03-21	57.6200	58.020000	57.3950	57.8300	+0.382%	2,131,540	+79.543%
2025-03-20	57.2900	57.930000	57.2100	57.6100	-2.107%	3,276,735	+80.229%
2025-03-19	58.7500	59.105000	58.4750	58.8500	+0.290%	1,511,413	+76.432%
2025-03-18	58.5500	58.809900	58.3200	58.6800	+1.487%	2,137,049	+76.943%
2025-03-17	57.4100	58.005000	57.4100	57.8200	+1.314%	2,275,603	+79.575%
2025-03-14	56.3500	57.295000	56.3100	57.0700	+2.589%	3,460,730	+81.934%
2025-03-13	56.0300	56.160000	55.4900	55.6300	-0.197%	2,264,718	+86.644%
2025-03-12	55.7800	55.975000	55.3800	55.7400	+0.469%	1,912,930	+86.276%
2025-03-11	55.5000	55.790000	54.7100	55.4800	-0.449%	3,915,464	+87.149%
2025-03-10	56.3900	56.660000	55.3200	55.7300	-3.980%	3,846,951	+86.309%
2025-03-07	57.8500	58.090000	56.9400	58.0400	-2.536%	3,595,697	+78.894%
2025-03-06	60.0000	60.240000	59.3300	59.5500	-3.297%	4,224,107	+74.358%
2025-03-05	60.9600	61.730000	60.5600	61.5800	+1.903%	3,599,089	+68.610%
2025-03-04	59.7200	61.880000	59.2000	60.4300	+0.166%	5,262,070	+71.819%
2025-03-03	60.7700	61.419000	59.9401	60.3300	+0.701%	3,866,350	+72.103%
2025-02-28	58.8700	59.910000	58.6750	59.9100	+2.956%	23,985,078	+73.310%
2025-02-27	58.1900	58.425000	57.8800	58.1900	-0.086%	6,332,799	+78.433%
2025-02-26	57.3600	58.335000	57.3600	58.2400	+0.814%	7,042,839	+78.280%

document.getElementById("gPMYzP").onerror = function(){this.style.display='none';}; .dark-mode .R1n6cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1n6cD{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR

HSBC
HSBC Holdings PLC
stock NYSE ADR