HSBC
HSBC Hldgs Sp ADR (HSBC)
NYSE
$96.04+$0.22 (+0.23%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $327.8B
    Market Cap
  • 41.52%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -7.33%
    Low Price$95.82
    High Price$107.11
  • 3 Months
    +0.49%
    Low Price$95.82
    High Price$107.34
  • 1 Year
    +41.52%
    Low Price$62.78
    High Price$107.34
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
96.30
96.56
94.64
95.82
-3.51%
3,350,173
09/30/2026
99.90
100.47
99.24
99.31
-1.40%
1,908,923
09/29/2026
100.68
100.77
99.75
100.72
-0.45%
1,637,852
09/28/2026
101.53
101.85
100.63
101.18
+0.23%
1,336,395
09/25/2026
100.93
101.18
100.06
100.95
+0.78%
1,326,925
09/24/2026
100.03
100.39
99.33
100.17
-0.08%
1,403,759
09/23/2026
101.02
101.51
100.16
100.25
-1.32%
1,463,068
09/22/2026
102.45
102.74
100.92
101.59
-1.57%
1,254,065
09/21/2026
103.62
103.76
102.62
103.21
+1.36%
1,134,351
09/18/2026
101.66
101.92
101.12
101.83
-0.98%
1,750,649
09/17/2026
102.38
103.15
101.62
102.84
+1.98%
1,134,030
09/16/2026
102.60
102.61
99.87
100.84
-1.35%
1,787,770
09/15/2026
103.32
103.58
101.35
102.22
-1.65%
2,296,913
09/14/2026
104.10
105.00
103.38
103.94
-1.29%
1,654,009
09/11/2026
105.73
105.80
104.66
105.30
+1.54%
955,590
09/10/2026
103.56
104.20
103.34
103.70
-1.34%
1,346,617
09/09/2026
105.01
105.58
104.60
105.11
-1.08%
1,270,701
09/08/2026
106.70
107.16
106.25
106.26
-0.79%
827,932
09/04/2026
106.47
107.43
106.37
107.11
+0.61%
1,209,246
09/03/2026
105.98
106.47
105.60
106.46
+1.45%
1,333,134
09/02/2026
104.01
104.96
103.88
104.94
+1.49%
1,389,211
09/01/2026
103.71
104.35
103.14
103.40
+0.25%
1,180,991
08/31/2026
102.96
103.84
102.91
103.14
-0.38%
697,699
08/28/2026
103.64
104.17
103.23
103.53
+0.66%
1,268,817
08/27/2026
103.33
103.55
102.27
102.85
-0.77%
1,033,191
08/26/2026
104.19
104.31
103.61
103.65
-0.70%
1,397,000
08/25/2026
103.41
104.54
102.90
104.38
+0.28%
923,851
08/24/2026
104.14
104.63
102.99
104.09
-0.06%
1,354,707
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