HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
70.58
-0.39 (-0.55%)
Aug 29, 2025, 4:00 PM - Market closed
HSBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.65 | 70.65 | 70.58 | 70.58 | 70.58 | -0.55% | 223 |
| Aug 28, 2025 | 71.09 | 71.09 | 70.96 | 70.97 | 70.97 | 0.27% | 207 |
| Aug 27, 2025 | 71.03 | 71.03 | 70.78 | 70.78 | 70.78 | -1.38% | 212 |
| Aug 26, 2025 | 71.32 | 71.77 | 71.32 | 71.77 | 71.77 | 0.13% | 300 |
| Aug 25, 2025 | 71.84 | 72.33 | 71.68 | 71.68 | 71.68 | -0.17% | 11,225 |
| Aug 22, 2025 | 72.20 | 72.20 | 71.80 | 71.80 | 71.80 | -0.14% | 3,300 |
| Aug 21, 2025 | 71.66 | 71.90 | 71.66 | 71.90 | 71.90 | 0.17% | 338 |
| Aug 20, 2025 | 71.28 | 71.92 | 71.28 | 71.78 | 71.78 | 2.54% | 900 |
| Aug 19, 2025 | 70.43 | 70.43 | 70.00 | 70.00 | 70.00 | 0.03% | 1,000 |
| Aug 18, 2025 | 69.50 | 70.03 | 69.50 | 69.98 | 69.98 | 0.47% | 2,718 |
| Aug 15, 2025 | 70.50 | 70.50 | 69.65 | 69.65 | 69.65 | -2.23% | 203 |
| Aug 14, 2025 | 70.97 | 71.24 | 70.84 | 71.24 | 71.24 | 1.34% | 800 |
| Aug 13, 2025 | 70.50 | 70.50 | 70.30 | 70.30 | 70.30 | -0.45% | 500 |
| Aug 12, 2025 | 70.54 | 70.63 | 70.54 | 70.62 | 70.62 | 0.67% | 700 |
| Aug 11, 2025 | 69.90 | 70.15 | 69.90 | 70.15 | 70.15 | 0.91% | 613 |
| Aug 8, 2025 | 68.83 | 69.52 | 68.83 | 69.52 | 69.52 | 1.15% | 303 |
| Aug 7, 2025 | 69.22 | 69.22 | 68.73 | 68.73 | 68.73 | -0.29% | 6,638 |
| Aug 6, 2025 | 68.97 | 68.99 | 68.93 | 68.93 | 68.93 | 0.57% | 2,204 |
| Aug 5, 2025 | 68.70 | 68.70 | 68.20 | 68.54 | 68.54 | 0.13% | 4,118 |
| Aug 4, 2025 | 68.15 | 68.52 | 68.15 | 68.45 | 68.45 | 0.59% | 308 |
| Aug 1, 2025 | 67.42 | 68.15 | 67.22 | 68.05 | 68.05 | -0.15% | 10,500 |
| Jul 31, 2025 | 68.41 | 68.41 | 68.15 | 68.15 | 68.15 | -0.25% | 315 |
| Jul 30, 2025 | 69.56 | 69.68 | 68.10 | 68.32 | 68.32 | -4.33% | 16,433 |
| Jul 29, 2025 | 71.76 | 71.76 | 71.41 | 71.41 | 71.41 | 0.72% | 1,200 |
| Jul 28, 2025 | 70.71 | 70.90 | 70.63 | 70.90 | 70.90 | -0.01% | 248 |
| Jul 25, 2025 | 70.52 | 70.91 | 70.52 | 70.91 | 70.91 | 0.27% | 409 |
| Jul 24, 2025 | 71.15 | 71.15 | 70.72 | 70.72 | 70.72 | 0.51% | 3,631 |
| Jul 23, 2025 | 70.05 | 70.39 | 70.05 | 70.36 | 70.36 | 1.15% | 400 |
| Jul 22, 2025 | 69.40 | 69.61 | 69.40 | 69.56 | 69.56 | 0.49% | 312 |
| Jul 21, 2025 | 68.97 | 69.22 | 68.97 | 69.22 | 69.22 | 0.55% | 1,200 |
| Jul 18, 2025 | 68.63 | 68.98 | 68.63 | 68.84 | 68.84 | -0.51% | 5,345 |
| Jul 17, 2025 | 68.65 | 69.19 | 68.65 | 69.19 | 69.19 | 1.07% | 418 |
| Jul 16, 2025 | 68.36 | 68.46 | 67.91 | 68.46 | 68.46 | 0.94% | 22,100 |
| Jul 15, 2025 | 68.05 | 68.05 | 67.82 | 67.82 | 67.82 | -0.83% | 227 |
| Jul 14, 2025 | 67.83 | 68.39 | 67.83 | 68.39 | 68.39 | 1.86% | 405 |
| Jul 11, 2025 | 67.09 | 67.14 | 67.09 | 67.14 | 67.14 | -1.13% | 1,400 |
| Jul 10, 2025 | 67.69 | 67.91 | 67.69 | 67.91 | 67.91 | 1.27% | 628 |
| Jul 9, 2025 | 66.83 | 67.06 | 66.81 | 67.06 | 67.06 | 0.77% | 608 |
| Jul 8, 2025 | 66.34 | 66.55 | 66.34 | 66.55 | 66.55 | 1.39% | 11,519 |
| Jul 7, 2025 | 65.94 | 65.94 | 65.61 | 65.64 | 65.64 | 0.61% | 6,524 |
| Jul 3, 2025 | 65.36 | 65.36 | 65.24 | 65.24 | 65.24 | -0.18% | 300 |
| Jul 2, 2025 | 65.41 | 65.41 | 65.26 | 65.36 | 65.36 | 1.36% | 600 |
| Jul 1, 2025 | 64.39 | 64.61 | 64.39 | 64.48 | 64.48 | -0.92% | 2,502 |
| Jun 30, 2025 | 65.35 | 65.35 | 65.08 | 65.08 | 65.08 | -0.14% | 4,009 |
| Jun 27, 2025 | 65.39 | 65.39 | 65.03 | 65.17 | 65.17 | 0.65% | 3,727 |
| Jun 26, 2025 | 65.00 | 65.00 | 64.75 | 64.75 | 64.75 | -1.36% | 600 |
| Jun 25, 2025 | 65.68 | 65.94 | 65.64 | 65.64 | 65.64 | 0.17% | 5,723 |
| Jun 24, 2025 | 65.36 | 65.53 | 65.28 | 65.53 | 65.53 | 2.23% | 400 |
| Jun 23, 2025 | 63.87 | 64.10 | 63.49 | 64.10 | 64.10 | 0.38% | 5,337 |
| Jun 20, 2025 | 64.45 | 64.55 | 63.84 | 63.86 | 63.86 | -1.63% | 3,240 |