HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
97.04
+2.80 (2.97%)
At close: Apr 1, 2026, 4:00 PM EDT
97.04
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
HSBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 96.03 | 97.04 | 95.93 | 97.04 | 97.04 | 2.97% | 6,640 |
| Mar 31, 2026 | 92.89 | 94.24 | 92.75 | 94.24 | 94.24 | 3.27% | 21,987 |
| Mar 30, 2026 | 91.65 | 91.77 | 91.26 | 91.26 | 91.26 | 0.83% | 5,209 |
| Mar 27, 2026 | 90.51 | 91.49 | 90.51 | 90.51 | 90.51 | -0.27% | 5,107 |
| Mar 26, 2026 | 91.53 | 91.62 | 90.76 | 90.76 | 90.76 | -1.48% | 20,044 |
| Mar 25, 2026 | 92.03 | 92.24 | 91.52 | 92.13 | 92.13 | 2.24% | 4,026 |
| Mar 24, 2026 | 89.22 | 90.26 | 89.05 | 90.11 | 90.11 | -0.28% | 23,876 |
| Mar 23, 2026 | 90.24 | 91.04 | 90.24 | 90.36 | 90.36 | 3.13% | 6,481 |
| Mar 20, 2026 | 89.68 | 89.68 | 86.97 | 87.62 | 87.62 | -2.38% | 28,961 |
| Mar 19, 2026 | 88.60 | 89.75 | 88.60 | 89.75 | 89.75 | -1.62% | 5,109 |
| Mar 18, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.66% | 203 |
| Mar 17, 2026 | 92.36 | 92.45 | 91.84 | 91.84 | 91.84 | 0.43% | 8,043 |
| Mar 16, 2026 | 91.29 | 91.82 | 91.19 | 91.45 | 91.45 | 1.58% | 6,420 |
| Mar 13, 2026 | 90.71 | 90.78 | 90.02 | 90.03 | 89.68 | -1.28% | 6,942 |
| Mar 12, 2026 | 92.01 | 92.01 | 90.82 | 91.20 | 90.84 | -3.71% | 17,964 |
| Mar 11, 2026 | 93.88 | 94.71 | 93.88 | 94.71 | 94.34 | 0.22% | 17,007 |
| Mar 10, 2026 | 95.00 | 95.36 | 94.08 | 94.50 | 94.14 | 0.44% | 12,840 |
| Mar 9, 2026 | 92.35 | 94.29 | 91.40 | 94.09 | 93.72 | 1.37% | 33,346 |
| Mar 6, 2026 | 92.32 | 92.97 | 92.11 | 92.81 | 92.45 | -2.24% | 1,857 |
| Mar 5, 2026 | 95.63 | 95.93 | 94.70 | 94.94 | 94.57 | -1.43% | 39,150 |
| Mar 4, 2026 | 94.84 | 96.32 | 94.84 | 96.32 | 95.94 | 1.92% | 1,482 |
| Mar 3, 2026 | 93.00 | 94.75 | 93.00 | 94.50 | 94.13 | -4.41% | 11,386 |
| Mar 2, 2026 | 97.86 | 99.14 | 97.77 | 98.86 | 98.47 | -2.97% | 9,592 |
| Feb 27, 2026 | 102.36 | 102.96 | 101.89 | 101.89 | 101.49 | -1.32% | 2,465 |
| Feb 26, 2026 | 102.11 | 103.32 | 102.11 | 103.25 | 102.85 | 0.74% | 4,163 |
| Feb 25, 2026 | 101.12 | 102.99 | 100.86 | 102.49 | 102.09 | 6.62% | 14,228 |
| Feb 24, 2026 | 95.05 | 96.13 | 95.05 | 96.13 | 95.76 | 0.54% | 4,962 |
| Feb 23, 2026 | 97.04 | 97.26 | 95.61 | 95.61 | 95.24 | -0.81% | 7,878 |
| Feb 20, 2026 | 95.49 | 96.39 | 95.18 | 96.39 | 96.01 | 1.11% | 9,348 |
| Feb 19, 2026 | 95.44 | 95.52 | 94.98 | 95.33 | 94.96 | -1.06% | 22,363 |
| Feb 18, 2026 | 96.31 | 96.36 | 96.07 | 96.36 | 95.98 | 2.22% | 5,350 |
| Feb 17, 2026 | 92.82 | 94.27 | 92.82 | 94.27 | 93.90 | 2.26% | 2,719 |
| Feb 13, 2026 | 91.35 | 92.46 | 91.21 | 92.18 | 91.82 | -2.07% | 7,864 |
| Feb 12, 2026 | 96.50 | 96.50 | 93.59 | 94.14 | 93.77 | -2.76% | 10,893 |
| Feb 11, 2026 | 96.96 | 97.33 | 96.16 | 96.81 | 96.43 | -0.07% | 15,693 |
| Feb 10, 2026 | 96.76 | 96.87 | 96.55 | 96.87 | 96.49 | -0.85% | 5,441 |
| Feb 9, 2026 | 97.50 | 97.88 | 97.37 | 97.70 | 97.32 | 0.79% | 5,211 |
| Feb 6, 2026 | 96.39 | 96.93 | 96.39 | 96.93 | 96.56 | 2.22% | 4,075 |
| Feb 5, 2026 | 95.54 | 95.54 | 94.65 | 94.83 | 94.46 | -2.00% | 1,460 |
| Feb 4, 2026 | 97.44 | 97.45 | 96.62 | 96.76 | 96.39 | 0.85% | 10,645 |
| Feb 3, 2026 | 96.00 | 96.00 | 95.47 | 95.95 | 95.58 | -0.86% | 2,746 |
| Feb 2, 2026 | 95.85 | 96.78 | 95.85 | 96.78 | 96.40 | 1.97% | 6,952 |
| Jan 30, 2026 | 94.83 | 95.02 | 94.59 | 94.91 | 94.54 | 0.31% | 5,041 |
| Jan 29, 2026 | 94.96 | 94.96 | 93.94 | 94.61 | 94.24 | 1.51% | 2,876 |
| Jan 28, 2026 | 93.40 | 93.40 | 92.87 | 93.20 | 92.84 | -1.22% | 429 |
| Jan 27, 2026 | 94.30 | 94.53 | 94.06 | 94.35 | 93.98 | 2.68% | 15,846 |
| Jan 26, 2026 | 91.75 | 91.89 | 91.75 | 91.89 | 91.53 | 1.06% | 3,212 |
| Jan 23, 2026 | 91.24 | 91.24 | 90.69 | 90.93 | 90.57 | -0.73% | 6,165 |
| Jan 22, 2026 | 92.33 | 92.34 | 91.51 | 91.59 | 91.23 | 0.11% | 11,346 |
| Jan 21, 2026 | 90.63 | 91.55 | 90.63 | 91.49 | 91.13 | 0.82% | 1,636 |