Skip to main content
logo
HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
80.45
+1.26 (1.59%)
At close: Nov 5, 2025, 4:00 PM EST
80.13
-0.32 (-0.40%)
After-hours: Nov 5, 2025, 4:10 PM EST

HSBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202579.3080.0779.3080.07-1.11%3,551
Nov 4, 202579.2779.3079.1979.1979.190.22%2,279
Nov 3, 202578.8879.0178.8079.0179.010.33%5,587
Oct 31, 202578.4978.7678.2578.7678.76-0.24%5,931
Oct 30, 202578.4179.2178.2578.9578.950.08%8,182
Oct 29, 202578.6679.1378.6078.8878.881.24%1,137
Oct 28, 202577.1977.9277.1977.9277.924.49%5,260
Oct 27, 202573.9274.5773.9274.5774.570.14%3,964
Oct 24, 202573.8674.4773.8674.4774.471.09%4,432
Oct 23, 202574.1674.2373.6773.6773.67-0.01%10,136
Oct 22, 202573.8374.0073.5573.6873.680.62%12,301
Oct 21, 202573.6073.7773.1573.2373.230.90%13,802
Oct 20, 202572.1572.6472.1472.5772.57-0.02%10,810
Oct 17, 202572.5272.5971.9272.5972.59-0.47%10,423
Oct 16, 202573.5273.5672.9372.9372.93-0.61%2,750
Oct 15, 202574.0174.1073.3873.3873.38-1.31%10,249
Oct 14, 202574.1074.6374.0774.3574.350.66%14,824
Oct 13, 202573.5073.9173.5073.8773.870.93%11,830
Oct 10, 202574.5174.9273.1973.1973.19-2.30%7,672
Oct 9, 202575.4875.7574.8574.9174.91-4.99%18,477
Oct 8, 202579.1479.1478.8178.8478.841.25%12,605
Oct 7, 202578.2478.2477.8777.8777.87-0.49%313
Oct 6, 202579.0479.0478.2578.2578.25-1.01%2,618
Oct 3, 202578.8479.0578.8479.0579.051.65%206
Oct 2, 202577.9477.9477.5777.7777.77-0.52%460
Oct 1, 202578.0778.1877.9678.1778.170.25%534
Sep 30, 202577.8977.9877.8977.9877.980.74%304
Sep 29, 202577.6577.6577.2477.4077.400.46%333
Sep 26, 202577.2477.2877.0077.0577.050.83%2,283
Sep 25, 202576.1776.4176.1776.4176.41-0.50%2,819
Sep 24, 202577.1677.1876.8076.8076.800.18%219
Sep 23, 202577.4577.4576.6676.6676.660.07%445
Sep 22, 202576.6376.8476.6176.6176.610.09%1,187
Sep 19, 202576.4576.5476.4376.5476.540.80%1,708
Sep 18, 202575.9375.9375.9375.9375.930.58%353
Sep 17, 202575.4975.4975.4975.4975.491.00%307
Sep 16, 202574.5374.7474.4774.7474.74-0.90%364
Sep 15, 202575.3475.4275.3375.4275.420.74%2,312
Sep 12, 202575.3075.3074.8674.8674.86-0.53%211
Sep 11, 202574.6575.4574.6575.2675.260.73%301
Sep 10, 202574.0174.7574.0174.7274.722.58%327
Sep 9, 202572.5572.8472.5572.8472.840.97%219
Sep 8, 202571.9472.1471.7472.1472.140.40%305
Sep 5, 202572.3372.3371.8571.8571.850.15%425
Sep 4, 202571.3671.8371.3671.7471.740.61%3,823
Sep 3, 202571.0271.3171.0271.3171.310.69%2,743
Sep 2, 202570.7070.8270.3670.8270.820.34%10,955
Aug 29, 202570.6570.6570.5570.5870.58-0.54%223
Aug 28, 202571.0971.0970.9670.9770.970.27%207
Aug 27, 202571.0371.0370.7870.7870.78-1.39%212