Get the Stockscreener App
65.49
0.41%
0.27
Pre-market:
64.63
-0.86
-1.31%
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 August 26, 2025, is $65.49.
- Hsbc Holdings Plc Adr all-time high stock price is $65.77, occurred on August 14, 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 264.85% to $65.49 now.
- The 52-week high stock price for HSBC is $65.77, representing a 0.43% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for HSBC is $42.38, indicating a -35.30% decrease from the current share price, occurred on September 11, 2024.
- 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $65.49 | $64.77 | $0.72 | 1,107,791.0 | +0.41% |
| Aug 25, 2025 | $65.94 | $65.18 | $0.7552 | 590,472.0 | -0.70% |
| Aug 22, 2025 | $66.05 | $65.43 | $0.62 | 1,224,207.0 | +0.64% |
| Aug 21, 2025 | $65.41 | $65.05 | $0.365 | 973,026.0 | -0.15% |
| Aug 20, 2025 | $65.48 | $64.73 | $0.75 | 1,605,212.0 | +2.38% |
| Aug 19, 2025 | $64.43 | $63.80 | $0.6313 | 1,038,404.0 | -0.14% |
| Aug 18, 2025 | $63.96 | $63.51 | $0.45 | 1,064,953.0 | +0.09% |
| Aug 15, 2025 | $64.79 | $63.77 | $1.03 | 1,692,875.0 | -2.89% |
| Aug 14, 2025 | $65.77 | $65.19 | $0.58 | 1,477,210.0 | +1.23% |
| Aug 13, 2025 | $65.34 | $64.89 | $0.45 | 1,339,735.0 | +0.00% |
| Aug 12, 2025 | $65.11 | $64.62 | $0.49 | 1,554,778.0 | +1.20% |
| Aug 11, 2025 | $64.25 | $63.78 | $0.47 | 1,288,534.0 | +0.77% |
| Aug 08, 2025 | $63.91 | $62.90 | $1.01 | 1,363,210.0 | +1.21% |
| Aug 07, 2025 | $63.30 | $62.73 | $0.57 | 1,183,686.0 | +0.41% |
| Aug 06, 2025 | $62.77 | $62.43 | $0.335 | 868,085.0 | +1.06% |
| Aug 05, 2025 | $62.26 | $61.56 | $0.695 | 1,143,503.0 | +0.39% |
| Aug 04, 2025 | $61.90 | $61.56 | $0.335 | 1,124,958.0 | +0.68% |
| Aug 01, 2025 | $61.48 | $60.61 | $0.8693 | 1,757,482.0 | +0.11% |
| Jul 31, 2025 | $61.53 | $61.04 | $0.49 | 1,641,027.0 | -0.29% |
| Jul 30, 2025 | $63.05 | $61.17 | $1.88 | 3,803,489.0 | -5.50% |
| Jul 29, 2025 | $65.37 | $64.90 | $0.4699 | 1,690,036.0 | +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 |
|---|---|---|---|---|---|
| Aug, 2025 | $66.05 | $60.61 | $5.44 | 23,505,912.0 | +6.84% |
| 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% |
1.65%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):