The highest closing price for HSBC Holdings PLC ADR (HSBC) last month was $70.98, on September 30. It was up 11.2% for the month. The latest price is $66.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $70.66 | $71.06 | $70.43 | $70.98 | 1,573,400 |
September 29 2025 | $70.72 | $70.84 | $70.15 | $70.47 | 1,318,700 |
September 26 2025 | $69.91 | $70.21 | $69.78 | $69.82 | 2,042,300 |
September 25 2025 | $68.78 | $69.16 | $68.62 | $68.93 | 1,580,700 |
September 24 2025 | $69.98 | $70.40 | $69.76 | $69.89 | 1,121,800 |
September 23 2025 | $70.57 | $71.04 | $70.15 | $70.20 | 1,448,200 |
September 22 2025 | $69.86 | $70.26 | $69.86 | $69.98 | 1,217,700 |
September 19 2025 | $69.67 | $69.92 | $69.55 | $69.73 | 944,700 |
September 18 2025 | $69.32 | $69.80 | $69.17 | $69.50 | 1,084,200 |
September 17 2025 | $69.48 | $69.94 | $69.26 | $69.67 | 1,857,800 |
September 16 2025 | $68.97 | $69.14 | $68.66 | $68.95 | 1,483,500 |
September 15 2025 | $69.27 | $69.48 | $69.05 | $69.45 | 1,017,700 |
September 12 2025 | $68.68 | $69.06 | $68.59 | $68.65 | 1,135,000 |
September 11 2025 | $68.39 | $69.32 | $68.38 | $69.16 | 1,890,300 |
September 10 2025 | $67.51 | $68.55 | $67.51 | $68.37 | 3,494,800 |
September 09 2025 | $65.85 | $66.65 | $65.85 | $66.53 | 1,074,500 |
September 08 2025 | $65.73 | $66.12 | $65.58 | $66.03 | 923,100 |
September 05 2025 | $66.29 | $66.37 | $65.25 | $65.61 | 1,356,000 |
September 04 2025 | $64.66 | $65.24 | $64.64 | $65.08 | 1,054,900 |
September 03 2025 | $64.42 | $64.78 | $64.40 | $64.73 | 1,779,000 |
September 02 2025 | $63.81 | $64.13 | $63.55 | $64.08 | 1,121,600 |
Daily pricing data for HSBC Holdings PLC ADR dates back to 7/16/1999, and may be incomplete.
