Skip to main content
logo
HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
113.06
+0.13 (0.12%)
Sep 23, 2026, 10:28 AM EDT - Market open

HSBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026113.74113.75112.05112.93112.93-1.23%15,829
Sep 21, 2026114.84114.84113.73114.34114.331.62%5,250
Sep 18, 2026112.51112.75112.02112.51112.51-1.28%11,489
Sep 17, 2026112.63113.96112.44113.96113.962.15%15,424
Sep 16, 2026112.74112.75110.73111.56111.56-0.60%10,970
Sep 15, 2026113.38113.50111.56112.24112.24-1.58%8,022
Sep 14, 2026114.22114.40113.94114.04114.04-0.91%23,348
Sep 11, 2026115.55115.55115.09115.09115.091.44%335
Sep 10, 2026113.34113.64112.94113.46113.46-1.19%5,523
Sep 9, 2026114.39115.00114.20114.83114.83-1.14%4,601
Sep 8, 2026116.58116.80116.16116.16116.16-0.88%5,601
Sep 4, 2026116.88117.21116.88117.19117.180.71%518
Sep 3, 2026116.15116.35115.73116.35116.351.19%5,471
Sep 2, 2026113.98114.99113.95114.99114.991.58%5,295
Sep 1, 2026113.37113.91113.14113.20113.200.55%5,725
Aug 31, 2026113.19113.19112.58112.58112.58-0.50%141
Aug 28, 2026112.68113.29112.55113.15113.151.07%6,885
Aug 27, 2026112.60112.60111.83111.96111.96-0.81%403
Aug 26, 2026113.09113.41112.87112.87112.87-0.38%7,918
Aug 25, 2026111.85113.30111.85113.30113.300.24%378
Aug 24, 2026113.00113.21111.92113.03113.030.06%1,656
Aug 21, 2026112.65113.03112.65112.97112.971.65%383
Aug 20, 2026111.94112.33111.14111.14111.14-0.18%3,225
Aug 19, 2026113.22113.24111.26111.34111.34-1.32%32,691
Aug 18, 2026113.26113.90112.71112.83112.83-0.62%10,367
Aug 17, 2026114.16114.16113.53113.53113.530.12%1,691
Aug 14, 2026113.64113.76113.21113.40113.39-0.18%16,629
Aug 13, 2026113.50113.72112.97113.60113.60-0.02%6,065
Aug 12, 2026113.06113.76113.06113.63113.630.84%8,916
Aug 11, 2026113.32113.68112.68112.68112.680.04%8,475
Aug 10, 2026112.97112.97112.41112.64112.64-0.50%9,993
Aug 7, 2026113.88114.02112.91113.21113.210.85%15,884
Aug 6, 2026112.75112.99112.26112.26112.26-0.08%6,197
Aug 5, 2026111.80112.41111.68112.35112.35-3.25%19,937
Aug 4, 2026117.43117.43116.12116.12116.12-1.79%6,190
Aug 3, 2026117.44118.30117.26118.23118.231.59%23,240
Jul 31, 2026117.05117.05116.16116.38116.38-0.68%21,318
Jul 30, 2026117.44117.50117.11117.18117.183.29%28,036
Jul 29, 2026114.90115.02113.45113.45113.45-1.77%22,206
Jul 28, 2026113.66115.57113.66115.49115.490.26%16,946
Jul 27, 2026115.14115.30114.43115.19115.190.82%5,983
Jul 24, 2026114.03114.57114.03114.25114.251.41%8,219
Jul 23, 2026112.33113.10112.32112.67112.67-0.95%18,135
Jul 22, 2026113.50113.95113.50113.75113.752.07%550
Jul 21, 2026110.66112.00110.50111.45111.452.48%10,426
Jul 20, 2026110.29110.29108.75108.75108.75-1.43%5,773
Jul 17, 2026108.00110.35108.00110.32110.320.21%6,985
Jul 16, 2026109.56110.56109.06110.10110.100.45%1,738
Jul 15, 2026109.71110.09109.49109.61109.610.16%21,315
Jul 14, 2026109.50110.80109.26109.43109.430.90%10,977