HSBC Holdings PLC ADR (HSBC) Historical Stock Data

79.28 ↑0.55 (0.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HSBC is down -0.06% a day on average. There have been 17 days where HSBC Holdings PLC ADR closed green and 13 days where HSBC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	78.89	79.28	↑$0.39 (0.49%)	78.89	79.63	1.34M
2025-12-22	78.52	78.73	↑$0.21 (0.27%)	78.25	78.83	1.36M
2025-12-19	77.77	77.92	↑$0.15 (0.19%)	77.77	78.37	1.92M
2025-12-18	77.04	76.76	↓$0.28 (-0.36%)	76.52	77.29	2.03M
2025-12-17	77.12	76.10	↓$1.02 (-1.32%)	76.04	77.33	2.27M
2025-12-16	74.78	74.66	↓$0.12 (-0.16%)	74.56	75.04	1.59M
2025-12-15	75.61	75.28	↓$0.33 (-0.44%)	75.18	75.92	1.74M
2025-12-12	75.36	74.99	↓$0.37 (-0.49%)	74.38	75.44	1.59M
2025-12-11	74.47	75.24	↑$0.77 (1.03%)	74.44	75.34	2.08M
2025-12-10	72.86	74.08	↑$1.22 (1.67%)	72.83	74.36	2.71M
2025-12-09	71.03	70.79	↓$0.24 (-0.34%)	70.77	71.41	823.87K
2025-12-08	70.95	71.02	↑$0.07 (0.10%)	70.84	71.18	843.18K
2025-12-05	71.72	71.00	↓$0.72 (-1.00%)	70.91	71.74	1.11M
2025-12-04	71.72	71.71	↓$0.01 (-0.01%)	71.68	72.24	1.04M
2025-12-03	71.64	72.01	↑$0.37 (0.52%)	71.41	72.08	1.05M
2025-12-02	71.94	72.00	↑$0.06 (0.09%)	71.82	72.21	1.42M
2025-12-01	71.57	71.36	↓$0.21 (-0.29%)	71.36	71.86	1.21M
2025-11-28	71.04	71.16	↑$0.12 (0.17%)	70.91	71.33	617.24K
2025-11-26	70.36	70.58	↑$0.22 (0.31%)	70.35	70.80	1.41M
2025-11-25	69.45	69.51	↑$0.06 (0.09%)	69.14	69.72	1.29M
2025-11-24	68.91	68.95	↑$0.04 (0.06%)	68.69	69.21	1.50M
2025-11-21	68.32	68.96	↑$0.64 (0.94%)	67.79	68.99	2.53M
2025-11-20	69.16	67.56	↓$1.60 (-2.31%)	67.56	69.32	3.34M
2025-11-19	69.15	69.14	↓$0.01 (-0.01%)	68.77	69.49	1.96M
2025-11-18	69.37	69.59	↑$0.22 (0.32%)	68.94	70.20	3M
2025-11-17	72.25	71.22	↓$1.03 (-1.43%)	71.02	72.32	2.80M
2025-11-14	72.28	72.56	↑$0.28 (0.39%)	72.04	72.93	1.79M
2025-11-13	73.85	73.16	↓$0.69 (-0.93%)	73.12	74.16	2.23M
2025-11-12	73.17	73.49	↑$0.32 (0.44%)	73.13	73.66	1.74M
2025-11-11	72.26	72.53	↑$0.27 (0.37%)	72.23	72.82	1.95M