Get the Stockscreener App
79.28
0.55%
0.43
After Hours:
79.30
0.02
+0.03%
Hsbc Holdings Plc Adr Stock (HSBC) Price History
The historical daily chart and data for Hsbc Holdings Plc Adr stock (HSBC), adjusted for splits and dividends, show that the latest closing stock price as of December 30, 2025, is $79.28.
- Hsbc Holdings Plc Adr all-time high stock price is $79.97, occurred on December 26, 2025.
- The lowest Hsbc Holdings Plc Adr stock price recorded was $17.95 on September 25, 2020. Since then, Hsbc Holdings Plc Adr's stock price has risen over 341.67% to $79.28 now.
- The 52-week high stock price for HSBC is $79.97, representing a 0.87% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for HSBC is $45.66, indicating a -42.41% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hsbc Holdings Plc Adr (HSBC) stock in the beginning of 2024 was $30.46. The stock closed the year at $31.16, a gain of over 2.30% for the year.
The table below shows more information about HSBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2025 | $79.68 | $79.20 | $0.48 | 1,390,411.0 | +0.55% |
| Dec 29, 2025 | $79.26 | $78.75 | $0.51 | 983,607.0 | -1.40% |
| Dec 26, 2025 | $79.97 | $79.58 | $0.39 | 642,256.0 | +0.49% |
| Dec 24, 2025 | $79.66 | $79.28 | $0.38 | 699,423.0 | +0.38% |
| Dec 23, 2025 | $79.62 | $78.89 | $0.735 | 1,333,993.0 | +0.70% |
| Dec 22, 2025 | $78.83 | $78.25 | $0.5808 | 1,356,040.0 | +1.04% |
| Dec 19, 2025 | $78.36 | $77.77 | $0.595 | 1,920,696.0 | +1.51% |
| Dec 18, 2025 | $77.29 | $76.52 | $0.775 | 2,081,698.0 | +0.87% |
| Dec 17, 2025 | $77.33 | $76.03 | $1.29 | 2,357,203.0 | +1.93% |
| Dec 16, 2025 | $75.03 | $74.56 | $0.475 | 1,583,139.0 | -0.82% |
| Dec 15, 2025 | $75.92 | $75.17 | $0.745 | 1,848,760.0 | +0.39% |
| Dec 12, 2025 | $75.44 | $74.37 | $1.07 | 1,680,650.0 | -0.33% |
| Dec 11, 2025 | $75.34 | $74.44 | $0.90 | 2,078,074.0 | +1.57% |
| Dec 10, 2025 | $74.36 | $72.83 | $1.53 | 3,163,995.0 | +4.65% |
| Dec 09, 2025 | $71.41 | $70.77 | $0.645 | 871,629.0 | -0.32% |
| Dec 08, 2025 | $71.17 | $70.84 | $0.335 | 889,173.0 | +0.03% |
| Dec 05, 2025 | $71.75 | $70.91 | $0.84 | 1,106,205.0 | -0.99% |
| Dec 04, 2025 | $72.24 | $71.68 | $0.56 | 1,037,024.0 | -0.42% |
| Dec 03, 2025 | $72.08 | $71.41 | $0.675 | 1,200,913.0 | +0.01% |
| Dec 02, 2025 | $72.21 | $71.81 | $0.395 | 1,525,109.0 | +0.90% |
Hsbc Holdings Plc Adr Stock (HSBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hsbc Holdings Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hsbc Holdings Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.97 | $70.77 | $9.20 | 32,500,388.0 | +11.41% |
| Nov, 2025 | $74.17 | $67.56 | $6.61 | 35,523,080.0 | +1.56% |
| Oct, 2025 | $72.21 | $64.64 | $7.56 | 40,183,511.0 | -1.28% |
| Sep, 2025 | $71.06 | $63.55 | $7.51 | 30,503,655.0 | +10.10% |
| Aug, 2025 | $66.05 | $60.61 | $5.44 | 25,245,976.0 | +5.17% |
| Jul, 2025 | $65.75 | $59.92 | $5.83 | 33,868,604.0 | +0.84% |
| Jun, 2025 | $61.15 | $58.14 | $3.01 | 29,187,678.0 | +2.55% |
| May, 2025 | $60.20 | $54.97 | $5.23 | 29,489,314.0 | +5.71% |
| Apr, 2025 | $58.12 | $45.66 | $12.46 | 62,122,301.0 | -2.35% |
| Mar, 2025 | $61.73 | $54.71 | $7.02 | 52,931,539.0 | -4.14% |
| Feb, 2025 | $59.91 | $50.69 | $9.22 | 67,090,966.0 | +14.27% |
| Jan, 2025 | $52.99 | $48.48 | $4.52 | 27,473,378.0 | +6.00% |
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.66 | $46.76 | $2.90 | 20,369,190.0 | +5.59% |
| Nov, 2024 | $47.55 | $44.40 | $3.16 | 20,308,563.0 | +1.65% |
| Oct, 2024 | $47.27 | $43.81 | $3.45 | 26,865,483.0 | +2.08% |
| Sep, 2024 | $46.07 | $42.38 | $3.70 | 26,849,135.0 | +1.64% |
| Aug, 2024 | $44.50 | $39.41 | $5.08 | 36,099,075.0 | -1.53% |
| Jul, 2024 | $45.53 | $42.63 | $2.90 | 28,555,134.0 | +3.79% |
| Jun, 2024 | $44.89 | $42.83 | $2.06 | 23,371,993.0 | -2.58% |
| May, 2024 | $45.46 | $43.40 | $2.06 | 34,764,903.0 | +2.46% |
| Apr, 2024 | $44.23 | $39.04 | $5.19 | 44,525,773.0 | +10.72% |
| Mar, 2024 | $39.80 | $36.93 | $2.88 | 41,554,401.0 | +0.46% |
| Feb, 2024 | $40.93 | $37.11 | $3.82 | 51,829,207.0 | -0.38% |
| Jan, 2024 | $41.43 | $37.25 | $4.18 | 47,275,398.0 | -2.98% |
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.77 | $38.19 | $2.58 | 32,927,420.0 | +5.49% |
| Nov, 2023 | $38.80 | $36.02 | $2.77 | 43,170,906.0 | +5.78% |
| Oct, 2023 | $40.94 | $35.30 | $5.64 | 50,374,545.0 | -7.93% |
| Sep, 2023 | $40.05 | $36.65 | $3.41 | 34,888,845.0 | +5.73% |
| Aug, 2023 | $42.47 | $37.27 | $5.20 | 41,773,758.0 | -10.67% |
| Jul, 2023 | $42.05 | $38.77 | $3.27 | 28,269,013.0 | +5.45% |
| Jun, 2023 | $39.84 | $36.99 | $2.85 | 28,139,746.0 | +7.60% |
| May, 2023 | $38.60 | $35.81 | $2.79 | 38,342,187.0 | +2.14% |
| Apr, 2023 | $36.69 | $34.40 | $2.29 | 33,384,783.0 | +5.63% |
| Mar, 2023 | $38.53 | $32.41 | $6.12 | 75,123,062.0 | -10.91% |
| Feb, 2023 | $39.63 | $35.64 | $3.99 | 41,903,146.0 | +3.71% |
| Jan, 2023 | $37.50 | $31.51 | $5.99 | 44,595,555.0 | +18.55% |
0.22%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):