Skip to main content
logo
HSBC Holdings plc ADRhedged (HSBH)
NYSEARCA: HSBH · Real-Time Price · USD
113.39
-0.21 (-0.18%)
At close: Aug 14, 2026, 4:00 PM EDT
113.29
-0.10 (-0.09%)
After-hours: Aug 14, 2026, 8:00 PM EDT

HSBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 13, 2026108.19108.45107.82108.45108.45-0.79%10,226
Jul 10, 2026108.88109.32108.77109.32109.321.21%7,261
Jul 9, 2026107.86108.16107.86108.01108.011.79%6,255
Jul 8, 2026107.06107.07105.27106.11106.11-1.49%14,746
Jul 7, 2026108.75108.75107.49107.71107.71-1.02%7,368
Jul 6, 2026108.12108.82108.12108.82108.821.74%8,033
Jul 2, 2026107.71107.71106.96106.96106.960.36%1,124
Jul 1, 2026105.73106.58105.73106.58106.580.61%167
Jun 30, 2026106.00106.00105.70105.94105.940.01%339
Jun 29, 2026105.75105.93105.70105.93105.930.88%1,604
Jun 26, 2026104.43105.44104.43105.00105.00-1.28%967
Jun 25, 2026106.82106.82106.37106.37106.370.96%218
Jun 24, 2026105.80105.80105.36105.36105.36-1.55%123
Jun 23, 2026107.09107.37107.03107.03107.02-0.47%357
Jun 22, 2026107.60107.66107.42107.53107.531.05%5,598
Jun 18, 2026106.43106.83106.38106.41106.410.43%1,007
Jun 17, 2026106.02106.58105.78105.96105.961.90%2,482
Jun 16, 2026104.38104.88103.98103.98103.981.48%510
Jun 15, 2026104.65104.74104.61104.61102.460.28%5,605
Jun 12, 2026103.67104.32103.56104.32102.182.05%5,565
Jun 11, 2026100.59102.23100.50102.23100.134.54%6,226
Jun 10, 202698.3098.4597.7997.7995.78-3.34%14,475
Jun 9, 2026102.46102.5099.72101.1799.09-2.37%750
Jun 8, 2026104.24104.24103.63103.63101.500.67%283
Jun 5, 2026103.52103.52102.94102.94100.82-1.17%205
Jun 4, 2026103.23104.16103.17104.16102.02-1.19%604