HSBC Holdings PLC ADR (HSBC) went public on July 16, 1999, when it opened at a split-adjusted price of $17.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $94.73 | $98.78 | $94.66 | $96.09 | 6,154,158 |
June 2026 | $92.31 | $96.90 | $86.12 | $95.09 | 36,076,200 |
May 2026 | $91.22 | $95.22 | $84.74 | $93.74 | 32,421,300 |
April 2026 | $84.43 | $92.47 | $81.92 | $91.35 | 39,482,500 |
March 2026 | $85.69 | $87.44 | $75.79 | $82.04 | 51,015,100 |
February 2026 | $85.20 | $91.70 | $81.19 | $90.12 | 52,175,100 |
January 2026 | $78.16 | $86.09 | $77.28 | $85.13 | 37,379,000 |
December 2025 | $69.23 | $77.36 | $68.46 | $76.10 | 32,078,300 |
November 2025 | $67.40 | $71.75 | $65.35 | $68.83 | 35,583,900 |
October 2025 | $68.68 | $69.36 | $62.10 | $67.31 | 40,245,600 |
September 2025 | $61.30 | $68.26 | $61.05 | $68.18 | 30,519,900 |
August 2025 | $58.28 | $63.45 | $57.78 | $61.93 | 25,327,400 |
July 2025 | $57.33 | $62.68 | $57.12 | $58.44 | 34,881,000 |
June 2025 | $56.71 | $58.29 | $55.42 | $57.95 | 29,105,300 |
May 2025 | $52.40 | $57.39 | $51.94 | $56.51 | 29,534,500 |
April 2025 | $54.11 | $54.92 | $43.14 | $52.99 | 63,604,900 |
March 2025 | $55.69 | $56.70 | $51.69 | $54.26 | 57,760,700 |
February 2025 | $46.72 | $54.90 | $46.45 | $54.90 | 68,466,500 |
January 2025 | $44.74 | $48.57 | $44.42 | $48.04 | 27,872,700 |
December 2024 | $43.16 | $45.69 | $42.85 | $45.32 | 21,776,300 |
November 2024 | $42.19 | $43.12 | $40.68 | $42.97 | 20,531,400 |
October 2024 | $40.72 | $42.86 | $39.72 | $41.82 | 27,189,900 |
September 2024 | $39.72 | $41.77 | $38.42 | $40.97 | 27,118,100 |
August 2024 | $38.47 | $40.35 | $35.32 | $40.31 | 35,928,800 |
July 2024 | $39.35 | $40.80 | $38.20 | $40.46 | 28,002,800 |