HSBC
HSBC Hldgs Sp ADR (HSBC)
NYSE
$95.83-$0.68 (-0.70%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $331.0B
    Market Cap
  • 71.80%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +4.88%
    Low Price$86.16
    High Price$96.51
  • 3 Months
    +26.11%
    Low Price$79.19
    High Price$96.51
  • 1 Year
    +71.80%
    Low Price$58.93
    High Price$96.51
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
96.61
96.90
96.15
96.51
+1.62%
1,104,880
06/18/2026
95.29
95.87
94.92
94.97
-0.27%
1,404,579
06/17/2026
95.84
96.63
94.94
95.23
+0.83%
1,965,463
06/16/2026
94.92
95.41
94.31
94.45
+1.65%
1,206,976
06/15/2026
93.68
93.80
92.86
92.92
+0.27%
1,315,294
06/12/2026
91.98
92.75
91.67
92.67
+2.15%
1,677,190
06/11/2026
88.65
90.86
88.28
90.72
+5.29%
1,882,925
06/10/2026
86.94
87.22
86.12
86.16
-3.56%
2,552,700
06/09/2026
90.63
91.02
87.62
89.34
-2.39%
3,875,191
06/08/2026
92.13
92.58
91.30
91.53
+0.80%
1,510,409
06/05/2026
91.87
92.13
90.34
90.80
-1.97%
2,327,904
06/04/2026
90.80
92.81
90.69
92.62
-1.09%
2,659,548
06/03/2026
94.43
94.55
93.60
93.64
-1.65%
1,357,581
06/02/2026
94.21
95.61
94.19
95.21
+2.18%
1,468,492
06/01/2026
92.31
93.44
91.95
93.18
-0.60%
2,331,185
05/29/2026
93.99
94.65
93.58
93.74
+0.85%
1,571,292
05/28/2026
92.57
93.37
91.90
92.95
-1.83%
2,183,259
05/27/2026
95.04
95.22
93.99
94.68
+1.00%
1,773,992
05/26/2026
93.91
94.33
93.05
93.74
+1.87%
1,109,635
05/22/2026
92.64
92.76
91.88
92.02
-0.03%
1,070,446
05/21/2026
90.49
92.71
90.38
92.05
+0.07%
1,574,441
05/20/2026
89.76
92.31
89.60
91.99
+3.98%
2,069,290
05/19/2026
89.27
89.52
88.44
88.47
-1.84%
1,517,246
05/18/2026
89.88
90.42
89.36
90.13
+1.98%
1,541,743
05/15/2026
88.69
88.69
87.88
88.38
-2.04%
1,296,853
05/15/2026
$0.50 Dividend
05/14/2026
90.64
91.14
90.12
90.22
+0.10%
1,456,736
05/13/2026
88.69
90.59
88.67
90.13
+0.73%
1,026,432
05/12/2026
88.17
89.67
88.07
89.47
-0.64%
1,215,771
05/11/2026
90.45
90.61
89.88
90.05
+0.43%
1,297,611
05/08/2026
89.63
90.01
89.16
89.66
+1.34%
1,771,540
05/07/2026
90.99
91.04
88.38
88.48
-2.66%
1,838,556
05/06/2026
91.41
91.83
90.41
90.90
+4.58%
1,858,755
05/05/2026
85.91
87.09
84.74
86.92
-3.03%
3,252,636
05/05/2026
$2.20 Earnings
05/04/2026
91.01
91.17
89.48
89.63
-1.98%
1,349,350
05/01/2026
91.22
92.31
90.92
91.44
+0.10%
1,666,712
04/30/2026
90.54
91.68
90.25
91.35
+2.89%
1,728,724
04/29/2026
89.88
89.91
88.66
88.79
-0.77%
1,813,797
04/28/2026
89.37
89.98
89.05
89.47
+0.01%
1,273,540
04/27/2026
89.43
89.89
89.01
89.46
+0.30%
1,251,360
04/24/2026
89.06
89.53
88.76
89.20
+0.06%
1,167,226
04/23/2026
90.01
90.24
88.15
89.15
-0.92%
2,469,591
04/22/2026
91.07
91.09
89.74
89.97
-0.19%
2,233,138
04/21/2026
91.73
91.95
90.09
90.14
-1.04%
2,003,466
04/20/2026
91.14
91.41
90.48
91.09
-0.62%
1,508,201
04/17/2026
91.75
92.47
91.52
91.65
+1.81%
1,407,316
04/16/2026
91.03
91.24
89.86
90.02
-0.45%
1,330,641
04/15/2026
90.73
90.83
90.28
90.43
-0.48%
1,410,179
04/14/2026
90.40
91.05
90.20
90.87
+0.43%
1,447,199
04/13/2026
88.93
90.64
88.66
90.48
+0.80%
1,432,870
04/10/2026
90.43
90.43
89.67
89.76
-0.01%
1,300,275
04/09/2026
88.74
90.17
88.59
89.77
0.00%
1,765,826
04/08/2026
90.89
91.12
88.97
89.77
+6.01%
4,240,955
04/07/2026
83.78
84.83
82.98
84.68
+0.60%
2,041,120
04/06/2026
84.15
84.68
83.89
84.17
+0.27%
1,229,307
04/02/2026
82.10
84.48
81.92
83.94
-1.23%
2,146,223
04/01/2026
84.43
85.74
83.87
84.99
+3.60%
4,277,764
03/31/2026
80.96
82.12
80.21
82.04
+3.96%
2,161,303
03/30/2026
79.27
79.97
78.54
78.91
+0.20%
1,707,138
03/27/2026
78.95
80.03
78.43
78.75
-0.55%
2,641,967
03/26/2026
80.15
80.59
79.09
79.19
-1.96%
1,755,738
03/25/2026
80.99
81.16
80.01
80.77
+2.46%
2,155,888
03/24/2026
77.81
79.35
77.63
78.83
-0.70%
2,563,617
03/23/2026
79.09
80.55
78.75
79.39
+3.74%
2,950,960
03/20/2026
78.56
78.75
75.79
76.53
-3.16%
3,816,736
03/19/2026
77.13
79.38
77.10
79.02
-0.60%
2,665,697
03/18/2026
80.45
80.90
79.43
79.50
-1.19%
1,395,588
03/17/2026
80.93
81.21
80.37
80.45
+0.73%
1,545,627
03/16/2026
79.56
80.30
79.40
79.87
+2.71%
1,647,681
03/13/2026
79.17
79.64
77.61
77.76
-2.15%
2,936,366
03/13/2026
$2.25 Dividend
03/12/2026
79.90
80.32
78.78
79.47
-4.43%
2,585,697
03/11/2026
82.45
83.50
82.27
83.15
+0.15%
1,837,118
03/10/2026
83.76
84.42
82.68
83.03
+0.41%
1,890,216
03/09/2026
80.86
83.08
79.72
82.69
+1.71%
2,382,774
03/06/2026
80.54
81.60
80.12
81.30
-1.98%
2,000,169
03/05/2026
83.21
83.85
82.15
82.94
-1.65%
1,931,498
03/04/2026
83.39
84.45
82.96
84.33
+1.99%
2,025,319
03/03/2026
80.90
83.12
80.27
82.69
-4.73%
3,706,563
03/02/2026
85.68
87.43
85.66
86.79
-3.68%
2,713,992
02/27/2026
90.98
91.21
89.65
90.11
-1.42%
2,059,096
02/26/2026
90.68
91.69
90.31
91.41
+0.32%
2,810,528
02/25/2026
89.57
91.68
89.34
91.12
+7.19%
3,084,385
02/25/2026
$1.85 Earnings
02/24/2026
84.25
85.18
83.85
85.00
+0.55%
2,012,408
02/23/2026
85.74
86.15
84.07
84.54
-0.85%
1,666,653
02/20/2026
84.33
85.29
83.97
85.26
+1.51%
2,140,134
02/19/2026
83.67
84.05
83.44
84.00
-1.43%
1,624,160
02/18/2026
85.31
85.66
84.89
85.22
+1.77%
2,297,849
02/17/2026
82.23
83.94
82.23
83.74
+1.67%
2,229,020
02/13/2026
81.33
82.68
81.18
82.36
-1.89%
6,539,131
02/12/2026
86.41
86.55
83.36
83.95
-2.94%
3,555,201
02/11/2026
86.75
87.13
85.81
86.49
-0.08%
3,334,440
02/10/2026
86.87
87.06
85.93
86.56
-1.36%
2,743,564
02/09/2026
86.09
87.84
86.09
87.75
+1.60%
2,633,503
02/06/2026
85.35
86.61
85.28
86.37
+2.79%
1,942,320
02/05/2026
83.88
84.99
83.46
84.03
-2.84%
4,062,813
02/04/2026
86.99
87.53
85.99
86.48
+0.48%
2,638,292
02/03/2026
85.44
86.50
85.37
86.07
-0.69%
3,116,619