HSBC
HSBC Hldgs Sp ADR (HSBC)
NYSE
$104.20+$0.05 (+0.05%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $357.0B
    Market Cap
  • 65.88%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +3.49%
    Low Price$101.26
    High Price$107.34
  • 3 Months
    +13.69%
    Low Price$85.75
    High Price$107.34
  • 1 Year
    +65.88%
    Low Price$61.26
    High Price$107.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
103.95
104.45
103.56
104.15
+1.78%
743,490
08/20/2026
103.01
103.50
102.18
102.33
+0.03%
876,397
08/19/2026
103.83
103.85
102.04
102.30
-0.85%
1,252,011
08/18/2026
103.84
104.20
102.81
103.18
-0.60%
883,597
08/17/2026
104.26
104.66
103.77
103.80
+0.010%
1,017,516
08/14/2026
104.03
104.34
103.49
103.79
+0.23%
604,351
08/14/2026
$0.50 Dividend
08/13/2026
103.79
103.91
102.91
103.55
-0.07%
789,378
08/12/2026
103.34
103.74
103.08
103.62
+0.88%
893,563
08/11/2026
103.51
103.90
102.65
102.71
-0.11%
827,258
08/10/2026
102.95
103.05
102.55
102.82
-0.40%
866,148
08/07/2026
103.75
103.96
102.77
103.23
+1.14%
1,513,706
08/06/2026
102.81
102.86
101.89
102.07
-0.12%
1,179,609
08/05/2026
101.50
102.47
101.24
102.19
-3.17%
2,768,393
08/04/2026
106.19
107.33
105.40
105.53
-1.69%
2,127,876
08/04/2026
$2.25 Earnings
08/03/2026
106.95
107.40
106.27
107.34
+1.35%
1,336,371
07/31/2026
106.23
106.39
104.74
105.91
-0.63%
1,555,256
07/30/2026
105.87
107.07
105.55
106.58
+4.38%
1,680,357
07/29/2026
103.00
103.67
101.89
102.11
-1.06%
1,493,476
07/28/2026
102.27
103.40
101.71
103.20
-0.26%
1,012,611
07/27/2026
103.42
103.83
102.50
103.47
+0.55%
980,815
07/24/2026
102.70
103.44
102.51
102.90
+1.62%
1,085,531
07/23/2026
101.25
101.79
101.07
101.26
-1.32%
1,223,696
07/22/2026
102.45
103.00
102.27
102.61
+1.97%
1,773,135
07/21/2026
100.15
101.16
99.48
100.63
+2.13%
1,021,605
07/20/2026
99.91
99.95
98.13
98.53
-1.59%
1,626,634
07/17/2026
98.06
100.29
97.90
100.13
+0.09%
1,794,391
07/16/2026
99.80
100.61
99.21
100.04
+0.06%
1,471,009
07/15/2026
99.48
100.25
99.24
99.98
+1.22%
1,204,935
07/14/2026
98.84
100.32
98.31
98.77
+1.18%
1,425,075
07/13/2026
97.90
97.90
96.99
97.62
-1.01%
1,385,166
07/10/2026
98.27
98.99
97.86
98.61
+1.09%
1,099,405
07/09/2026
97.34
97.81
97.22
97.55
+2.01%
965,262
07/08/2026
96.41
96.51
94.72
95.63
-1.34%
1,209,125
07/07/2026
97.63
98.13
96.69
96.93
-1.36%
1,151,508
07/06/2026
97.08
98.31
97.06
98.27
+2.03%
1,183,716
07/02/2026
96.59
97.41
95.63
96.31
+1.01%
1,247,617
07/01/2026
94.27
95.96
94.21
95.35
+0.76%
1,390,443
06/30/2026
94.98
95.18
94.15
94.63
+0.01%
1,080,487
06/29/2026
94.25
94.73
93.57
94.62
+1.42%
1,571,757
06/26/2026
93.55
94.07
92.80
93.30
-1.38%
933,686
06/25/2026
95.38
95.58
94.42
94.60
+1.29%
1,135,596
06/24/2026
94.09
94.17
93.12
93.40
-1.82%
1,659,920
06/23/2026
95.03
95.76
94.84
95.13
-0.95%
1,051,482
06/22/2026
96.15
96.43
95.68
96.05
+1.62%
1,104,880
06/18/2026
94.83
95.41
94.46
94.51
-0.27%
1,404,579
06/17/2026
95.38
96.17
94.48
94.77
+0.83%
1,965,463
06/16/2026
94.46
94.95
93.86
94.00
+1.65%
1,206,976
06/15/2026
93.23
93.35
92.41
92.47
+0.27%
1,315,294
06/12/2026
91.54
92.30
91.23
92.22
+2.15%
1,677,190
06/11/2026
88.22
90.42
87.86
90.28
+5.29%
1,882,925
06/10/2026
86.52
86.80
85.71
85.75
-3.56%
2,552,700
06/09/2026
90.19
90.58
87.20
88.91
-2.39%
3,875,191
06/08/2026
91.69
92.14
90.86
91.09
+0.80%
1,510,409
06/05/2026
91.43
91.69
89.91
90.36
-1.97%
2,327,904
06/04/2026
90.36
92.36
90.25
92.17
-1.09%
2,659,548
06/03/2026
93.98
94.10
93.15
93.19
-1.65%
1,357,581
06/02/2026
93.76
95.15
93.74
94.75
+2.18%
1,468,492
06/01/2026
91.87
92.99
91.51
92.73
-0.60%
2,331,185
05/29/2026
93.54
94.19
93.13
93.29
+0.85%
1,571,292
05/28/2026
92.13
92.92
91.46
92.50
-1.83%
2,183,259
05/27/2026
94.58
94.76
93.53
94.23
+1.00%
1,773,992
05/26/2026
93.46
93.88
92.60
93.29
+1.87%
1,109,635
05/22/2026
92.19
92.31
91.44
91.58
-0.03%
1,070,446
05/21/2026
90.06
92.26
89.95
91.61
+0.07%
1,574,441
05/20/2026
89.33
91.86
89.17
91.55
+3.98%
2,069,290
05/19/2026
88.84
89.09
88.02
88.04
-1.84%
1,517,246
05/18/2026
89.45
89.99
88.93
89.70
+1.98%
1,541,743
05/15/2026
88.26
88.26
87.46
87.96
-2.04%
1,296,853
05/15/2026
$0.50 Dividend
05/14/2026
90.20
90.71
89.69
89.79
+0.10%
1,456,736
05/13/2026
88.26
90.15
88.24
89.70
+0.73%
1,026,432
05/12/2026
87.75
89.24
87.65
89.04
-0.64%
1,215,771
05/11/2026
90.01
90.17
89.45
89.62
+0.43%
1,297,611
05/08/2026
89.20
89.58
88.73
89.23
+1.34%
1,771,540
05/07/2026
90.55
90.60
87.96
88.05
-2.66%
1,838,556
05/06/2026
90.97
91.39
89.97
90.46
+4.58%
1,858,755
05/05/2026
85.50
86.67
84.33
86.50
-3.03%
3,252,636
05/05/2026
$2.20 Earnings
05/04/2026
90.57
90.74
89.05
89.20
-1.98%
1,349,350
05/01/2026
90.79
91.86
90.48
91.00
+0.10%
1,666,712
04/30/2026
90.10
91.24
89.82
90.91
+2.89%
1,728,724
04/29/2026
89.45
89.48
88.23
88.36
-0.77%
1,813,797
04/28/2026
88.95
89.55
88.62
89.04
+0.01%
1,273,540
04/27/2026
89.00
89.46
88.58
89.03
+0.30%
1,251,360
04/24/2026
88.63
89.10
88.33
88.77
+0.06%
1,167,226
04/23/2026
89.58
89.81
87.73
88.72
-0.92%
2,469,591
04/22/2026
90.63
90.65
89.31
89.54
-0.19%
2,233,138
04/21/2026
91.29
91.51
89.66
89.71
-1.04%
2,003,466
04/20/2026
90.71
90.97
90.05
90.65
-0.62%
1,508,201
04/17/2026
91.31
92.02
91.08
91.21
+1.81%
1,407,316
04/16/2026
90.59
90.81
89.43
89.59
-0.45%
1,330,641
04/15/2026
90.29
90.39
89.85
89.99
-0.48%
1,410,179
04/14/2026
89.96
90.61
89.77
90.43
+0.43%
1,447,199
04/13/2026
88.50
90.20
88.23
90.04
+0.80%
1,432,870
04/10/2026
89.99
89.99
89.24
89.33
-0.01%
1,300,275
04/09/2026
88.31
89.74
88.16
89.34
0.00%
1,765,826
04/08/2026
90.45
90.69
88.54
89.34
+6.01%
4,240,955
04/07/2026
83.37
84.42
82.58
84.27
+0.60%
2,041,120