HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
64.92
+0.84 (1.32%)
At close: Jun 18, 2025, 4:00 PM
64.92
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
HSBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 64.96 | 64.96 | 64.92 | 64.92 | 64.92 | 1.33% | 240 |
| Jun 17, 2025 | 64.13 | 64.13 | 64.04 | 64.07 | 64.07 | -0.62% | 208 |
| Jun 16, 2025 | 64.73 | 64.73 | 64.47 | 64.47 | 64.47 | 0.53% | 244 |
| Jun 13, 2025 | 64.25 | 64.33 | 64.08 | 64.13 | 64.13 | -1.35% | 1,408 |
| Jun 12, 2025 | 64.52 | 65.01 | 64.52 | 65.01 | 65.01 | 0.74% | 606 |
| Jun 11, 2025 | 64.92 | 64.92 | 64.45 | 64.53 | 64.53 | -0.59% | 2,300 |
| Jun 10, 2025 | 65.03 | 65.03 | 64.80 | 64.91 | 64.91 | -0.75% | 205 |
| Jun 9, 2025 | 65.47 | 65.47 | 65.40 | 65.40 | 65.40 | 0.32% | 200 |
| Jun 6, 2025 | 65.24 | 65.24 | 65.19 | 65.19 | 65.19 | 0.96% | 309 |
| Jun 5, 2025 | 64.49 | 64.69 | 64.49 | 64.57 | 64.57 | 0.28% | 4,300 |
| Jun 4, 2025 | 64.43 | 64.43 | 64.39 | 64.39 | 64.39 | -0.34% | 114 |
| Jun 3, 2025 | 64.42 | 64.70 | 64.42 | 64.61 | 64.61 | -0.77% | 230 |
| Jun 2, 2025 | 64.66 | 65.11 | 64.48 | 65.11 | 65.11 | 0.56% | 500 |
| May 30, 2025 | 64.86 | 64.86 | 64.57 | 64.75 | 64.75 | 0.48% | 1,430 |
| May 29, 2025 | 64.48 | 64.48 | 64.44 | 64.44 | 64.44 | 0.55% | 308 |
| May 28, 2025 | 64.32 | 64.32 | 64.09 | 64.09 | 64.09 | -0.39% | 200 |
| May 27, 2025 | 64.21 | 64.34 | 64.21 | 64.34 | 64.34 | -0.08% | 206 |
| May 23, 2025 | 64.17 | 64.39 | 64.17 | 64.39 | 64.39 | -1.08% | 3,700 |
| May 22, 2025 | 64.93 | 65.33 | 64.93 | 65.09 | 65.09 | 0.02% | 1,400 |
| May 21, 2025 | 65.75 | 65.76 | 65.08 | 65.08 | 65.08 | -1.14% | 544 |
| May 20, 2025 | 65.77 | 65.94 | 65.77 | 65.83 | 65.83 | 0.35% | 311 |
| May 19, 2025 | 65.52 | 65.60 | 65.52 | 65.60 | 65.60 | 0.64% | 312 |
| May 16, 2025 | 64.76 | 65.18 | 64.76 | 65.18 | 65.18 | 0.35% | 531 |
| May 15, 2025 | 65.16 | 65.16 | 64.95 | 64.95 | 64.95 | 0.43% | 309 |
| May 14, 2025 | 64.10 | 64.67 | 64.10 | 64.67 | 64.67 | 0.17% | 344 |
| May 13, 2025 | 64.95 | 64.99 | 64.56 | 64.56 | 64.56 | -0.57% | 1,600 |
| May 12, 2025 | 64.94 | 65.16 | 64.93 | 64.93 | 64.93 | 3.54% | 1,000 |
| May 9, 2025 | 62.87 | 62.87 | 62.71 | 62.71 | 62.71 | 0.43% | 104 |
| May 8, 2025 | 62.07 | 62.51 | 62.07 | 62.44 | 62.44 | 1.00% | 1,113 |
| May 7, 2025 | 61.66 | 61.83 | 61.66 | 61.82 | 61.82 | 0.03% | 500 |
| May 6, 2025 | 62.01 | 62.15 | 61.80 | 61.80 | 61.80 | -0.79% | 3,200 |
| May 5, 2025 | 61.94 | 62.92 | 61.70 | 62.29 | 62.29 | 0.32% | 14,900 |
| May 2, 2025 | 62.00 | 62.12 | 61.82 | 62.09 | 62.09 | 2.46% | 3,600 |
| May 1, 2025 | 60.81 | 61.02 | 60.56 | 60.60 | 60.60 | -1.19% | 25,735 |
| Apr 30, 2025 | 60.58 | 61.33 | 60.58 | 61.33 | 61.33 | -2.20% | 31,825 |
| Apr 29, 2025 | 62.97 | 63.08 | 62.71 | 62.71 | 62.71 | 2.43% | 7,216 |
| Apr 28, 2025 | 61.19 | 61.22 | 61.19 | 61.22 | 61.22 | -0.34% | 215 |
| Apr 25, 2025 | 61.22 | 61.43 | 61.20 | 61.43 | 61.43 | 0.75% | 1,015 |
| Apr 24, 2025 | 60.37 | 60.97 | 60.36 | 60.97 | 60.97 | -1.22% | 2,246 |
| Apr 23, 2025 | 61.75 | 62.20 | 61.58 | 61.72 | 61.72 | 4.29% | 72,400 |
| Apr 22, 2025 | 58.56 | 59.18 | 58.46 | 59.18 | 59.18 | 4.12% | 8,200 |
| Apr 21, 2025 | 57.80 | 57.80 | 56.46 | 56.84 | 56.84 | -1.68% | 30,500 |
| Apr 17, 2025 | 57.71 | 58.20 | 57.71 | 57.81 | 57.81 | 0.87% | 9,900 |
| Apr 16, 2025 | 57.69 | 57.92 | 57.31 | 57.31 | 57.31 | -0.52% | 800 |
| Apr 15, 2025 | 57.60 | 57.81 | 57.51 | 57.61 | 57.61 | 1.77% | 12,800 |
| Apr 14, 2025 | 56.25 | 56.83 | 56.25 | 56.61 | 56.61 | 1.45% | 2,600 |
| Apr 11, 2025 | 54.53 | 55.80 | 54.53 | 55.80 | 55.80 | 3.03% | 19,200 |
| Apr 10, 2025 | 54.71 | 54.89 | 53.43 | 54.16 | 54.16 | -3.61% | 13,300 |
| Apr 9, 2025 | 52.54 | 56.22 | 52.51 | 56.19 | 56.19 | 5.48% | 27,100 |
| Apr 8, 2025 | 54.93 | 55.09 | 53.27 | 53.27 | 53.27 | -3.95% | 11,700 |