HSBC
HSBC Hldgs Sp ADR (HSBC)
NYSE
$90.09+$0.21 (+0.23%)
Price as of Nov 11, 2026 7:44 PM EST
  • $307.3B
    Market Cap
  • 29.47%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -2.78%
    Low Price$84.01
    High Price$94.31
  • 3 Months
    -12.09%
    Low Price$84.01
    High Price$106.50
  • 1 Year
    +29.47%
    Low Price$64.66
    High Price$106.73
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
90.60
90.72
89.25
89.88
-0.38%
1,713,159
11/09/2026
89.42
90.75
88.92
90.22
+3.63%
1,677,148
11/06/2026
86.40
87.55
86.39
87.06
-0.57%
1,761,815
11/06/2026
$0.50 Dividend
11/05/2026
89.69
89.96
86.59
87.56
-1.47%
2,343,253
11/04/2026
88.46
89.16
87.54
88.86
+5.78%
2,942,898
11/03/2026
84.98
85.11
83.90
84.01
-1.65%
1,922,147
11/02/2026
84.93
86.07
84.78
85.42
+0.57%
2,085,143
10/30/2026
85.45
85.45
84.43
84.93
-1.36%
2,291,386
10/29/2026
86.68
86.76
85.81
86.11
+0.27%
1,980,870
10/28/2026
86.08
86.34
85.05
85.88
+0.42%
2,266,613
10/27/2026
85.06
86.08
84.41
85.52
-5.70%
4,332,636
10/27/2026
$2.10 Earnings
10/26/2026
91.32
91.34
90.59
90.69
+0.58%
1,339,793
10/23/2026
89.88
90.31
89.41
90.17
-1.32%
2,206,174
10/22/2026
91.61
92.51
90.98
91.37
-2.14%
2,049,682
10/21/2026
93.87
93.89
92.88
93.37
+1.25%
1,207,366
10/20/2026
91.70
93.16
91.65
92.21
-0.24%
1,417,556
10/19/2026
92.72
93.11
92.02
92.43
-1.70%
1,485,608
10/16/2026
95.08
95.57
93.85
94.03
+0.03%
1,488,607
10/15/2026
94.24
94.49
93.33
94.00
+0.67%
1,909,861
10/14/2026
93.01
93.47
92.43
93.38
-0.99%
2,058,345
10/13/2026
95.06
95.40
94.02
94.31
+0.56%
1,876,605
10/12/2026
93.75
94.26
93.60
93.78
+1.44%
1,593,591
10/09/2026
92.46
92.57
92.03
92.45
+0.40%
2,051,531
10/08/2026
91.57
92.20
91.04
92.08
-1.17%
3,558,693
10/07/2026
93.02
93.45
92.74
93.18
-3.97%
2,551,542
10/06/2026
97.19
97.51
97.02
97.03
+0.93%
1,334,575
10/05/2026
95.52
96.48
95.32
96.13
+0.56%
1,589,032
10/02/2026
94.60
95.63
94.28
95.59
+0.33%
2,016,549
10/01/2026
95.75
96.01
94.10
95.28
-3.51%
3,350,173
09/30/2026
99.33
99.90
98.68
98.75
-1.40%
1,908,923
09/29/2026
100.11
100.20
99.18
100.15
-0.45%
1,637,852
09/28/2026
100.95
101.27
100.06
100.61
+0.23%
1,336,395
09/25/2026
100.36
100.61
99.49
100.38
+0.78%
1,326,925
09/24/2026
99.46
99.82
98.77
99.60
-0.08%
1,403,759
09/23/2026
100.45
100.93
99.59
99.68
-1.32%
1,463,068
09/22/2026
101.87
102.16
100.35
101.01
-1.57%
1,254,065
09/21/2026
103.03
103.17
102.04
102.62
+1.36%
1,134,351
09/18/2026
101.08
101.34
100.55
101.25
-0.98%
1,750,649
09/17/2026
101.80
102.56
101.04
102.26
+1.98%
1,134,030
09/16/2026
102.02
102.03
99.30
100.27
-1.35%
1,787,770
09/15/2026
102.73
102.99
100.77
101.64
-1.65%
2,296,913
09/14/2026
103.51
104.40
102.79
103.35
-1.29%
1,654,009
09/11/2026
105.13
105.20
104.07
104.70
+1.54%
955,590
09/10/2026
102.97
103.61
102.75
103.11
-1.34%
1,346,617
09/09/2026
104.41
104.98
104.01
104.51
-1.08%
1,270,701
09/08/2026
106.09
106.55
105.65
105.66
-0.79%
827,932
09/04/2026
105.87
106.82
105.77
106.50
+0.61%
1,209,246
09/03/2026
105.38
105.86
105.00
105.86
+1.45%
1,333,134
09/02/2026
103.42
104.36
103.29
104.34
+1.49%
1,389,211
09/01/2026
103.12
103.76
102.55
102.81
+0.25%
1,180,991
08/31/2026
102.38
103.25
102.33
102.55
-0.38%
697,699
08/28/2026
103.05
103.58
102.64
102.94
+0.66%
1,268,817
08/27/2026
102.74
102.96
101.69
102.27
-0.77%
1,033,191
08/26/2026
103.60
103.72
103.02
103.06
-0.70%
1,397,000
08/25/2026
102.82
103.95
102.32
103.79
+0.28%
923,851
08/24/2026
103.55
104.04
102.41
103.50
-0.06%
1,354,707
08/21/2026
103.36
103.86
102.97
103.56
+1.78%
743,490
08/20/2026
102.43
102.91
101.60
101.75
+0.03%
876,397
08/19/2026
103.24
103.26
101.46
101.72
-0.85%
1,252,011
08/18/2026
103.25
103.61
102.23
102.59
-0.60%
883,597
08/17/2026
103.67
104.07
103.18
103.21
+0.010%
1,017,516
08/14/2026
103.44
103.74
102.90
103.20
+0.23%
604,351
08/14/2026
$0.50 Dividend
08/13/2026
103.20
103.32
102.33
102.96
-0.07%
789,378
08/12/2026
102.75
103.15
102.50
103.03
+0.88%
893,563
08/11/2026
102.92
103.31
102.07
102.13
-0.11%
827,258
08/10/2026
102.37
102.47
101.97
102.24
-0.40%
866,148
08/07/2026
103.16
103.37
102.19
102.65
+1.14%
1,513,706
08/06/2026
102.23
102.28
101.31
101.49
-0.12%
1,179,609
08/05/2026
100.92
101.88
100.67
101.61
-3.17%
2,768,393
08/04/2026
105.58
106.72
104.80
104.93
-1.69%
2,127,876
08/04/2026
$2.25 Earnings
08/03/2026
106.35
106.79
105.66
106.73
+1.35%
1,336,371
07/31/2026
105.62
105.78
104.15
105.31
-0.63%
1,555,256
07/30/2026
105.27
106.46
104.95
105.97
+4.38%
1,680,357
07/29/2026
102.42
103.08
101.31
101.53
-1.06%
1,493,476
07/28/2026
101.69
102.81
101.13
102.62
-0.26%
1,012,611
07/27/2026
102.83
103.24
101.91
102.88
+0.55%
980,815
07/24/2026
102.12
102.85
101.92
102.32
+1.62%
1,085,531
07/23/2026
100.68
101.22
100.50
100.69
-1.32%
1,223,696
07/22/2026
101.86
102.42
101.69
102.03
+1.97%
1,773,135
07/21/2026
99.58
100.59
98.91
100.06
+2.13%
1,021,605
07/20/2026
99.34
99.38
97.57
97.97
-1.59%
1,626,634
07/17/2026
97.50
99.72
97.34
99.56
+0.09%
1,794,391
07/16/2026
99.23
100.04
98.65
99.47
+0.06%
1,471,009
07/15/2026
98.91
99.68
98.68
99.41
+1.22%
1,204,935
07/14/2026
98.28
99.75
97.75
98.21
+1.18%
1,425,075
07/13/2026
97.34
97.34
96.44
97.06
-1.01%
1,385,166
07/10/2026
97.71
98.43
97.30
98.05
+1.09%
1,099,405
07/09/2026
96.79
97.25
96.67
97.00
+2.01%
965,262
07/08/2026
95.87
95.97
94.18
95.09
-1.34%
1,209,125
07/07/2026
97.07
97.57
96.14
96.38
-1.36%
1,151,508
07/06/2026
96.53
97.75
96.51
97.71
+2.03%
1,183,716
07/02/2026
96.05
96.86
95.09
95.77
+1.01%
1,247,617
07/01/2026
93.74
95.41
93.67
94.81
+0.76%
1,390,443
06/30/2026
94.44
94.64
93.62
94.10
+0.01%
1,080,487
06/29/2026
93.72
94.19
93.04
94.09
+1.42%
1,571,757
06/26/2026
93.02
93.53
92.27
92.77
-1.38%
933,686