Hsbc Holdings Plc Adr (HSBC)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 26, 2026, is $93.74.

Hsbc Holdings Plc Adr all-time high stock price is $94.80, occurred on February 26, 2026.
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 422.23% to $93.74 now.
The 52-week high stock price for HSBC is $94.80, representing a 1.13% increase from the current share price, occurred on February 26, 2026.
The 52-week low stock price for HSBC is $58.14, indicating a -37.98% decrease from the current share price, occurred on June 23, 2025.
The closing price of Hsbc Holdings Plc Adr (HSBC) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$94.33	$93.05	$1.28	1,109,538.0	+1.87%
May 22, 2026	$92.76	$91.88	$0.88	1,070,183.0	-0.03%
May 21, 2026	$92.71	$90.38	$2.33	1,574,081.0	+0.07%
May 20, 2026	$92.31	$89.60	$2.71	2,069,170.0	+3.98%
May 19, 2026	$89.52	$88.44	$1.08	1,517,105.0	-1.84%
May 18, 2026	$90.42	$89.36	$1.06	1,541,727.0	+1.98%
May 15, 2026	$88.69	$87.88	$0.81	1,296,500.0	-2.58%
May 14, 2026	$91.65	$90.62	$1.03	1,456,156.0	+0.10%
May 13, 2026	$91.09	$89.16	$1.93	1,025,531.0	+0.73%
May 12, 2026	$90.17	$88.56	$1.61	1,215,710.0	-0.64%
May 11, 2026	$91.11	$90.38	$0.73	1,297,564.0	+0.43%
May 08, 2026	$90.51	$89.65	$0.86	1,771,257.0	+1.34%
May 07, 2026	$91.54	$88.87	$2.67	1,838,030.0	-2.66%
May 06, 2026	$92.34	$90.91	$1.43	1,858,722.0	+4.58%
May 05, 2026	$87.57	$85.21	$2.36	3,250,284.0	-3.03%
May 04, 2026	$91.68	$89.98	$1.70	1,348,925.0	-1.98%
May 01, 2026	$92.82	$91.42	$1.40	1,666,410.0	+0.10%
Apr 30, 2026	$92.19	$90.75	$1.44	1,710,673.0	+2.89%
Apr 29, 2026	$90.41	$89.15	$1.26	1,812,608.0	-0.77%
Apr 28, 2026	$90.48	$89.54	$0.94	1,273,533.0	+0.01%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$94.33	$85.21	$9.12	28,016,431.0	+2.05%
Apr, 2026	$92.98	$82.37	$10.61	39,937,939.0	+11.36%
Mar, 2026	$90.39	$76.21	$14.18	50,970,027.0	-11.45%
Feb, 2026	$94.80	$83.93	$10.86	52,119,230.0	+5.85%
Jan, 2026	$89.00	$79.89	$9.11	37,084,271.0	+11.87%

Hsbc Holdings Plc Adr Stock (HSBC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$79.97	$70.77	$9.20	31,109,977.0	+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%