HSBC Holdings PLC ADR (HSBC) went public on July 16, 1999, when it opened at a split-adjusted price of $17.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $86.17 | $87.92 | $76.21 | $79.83 | 37,937,088 |
February 2026 | $85.67 | $92.21 | $81.64 | $90.61 | 52,175,100 |
January 2026 | $78.59 | $86.57 | $77.71 | $85.61 | 37,379,000 |
December 2025 | $69.61 | $77.78 | $68.84 | $76.52 | 32,078,300 |
November 2025 | $67.77 | $72.14 | $65.71 | $69.22 | 35,583,900 |
October 2025 | $69.06 | $69.75 | $62.45 | $67.68 | 40,245,600 |
September 2025 | $61.64 | $68.64 | $61.38 | $68.56 | 30,519,900 |
August 2025 | $58.61 | $63.80 | $58.10 | $62.27 | 25,327,400 |
July 2025 | $57.65 | $63.03 | $57.44 | $58.76 | 34,881,000 |
June 2025 | $57.03 | $58.62 | $55.73 | $58.27 | 29,105,300 |
May 2025 | $52.69 | $57.71 | $52.23 | $56.82 | 29,534,500 |
April 2025 | $54.41 | $55.22 | $43.38 | $53.28 | 63,604,900 |
March 2025 | $55.99 | $57.02 | $51.98 | $54.57 | 57,760,700 |
February 2025 | $46.98 | $55.20 | $46.71 | $55.20 | 68,466,500 |
January 2025 | $44.98 | $48.83 | $44.67 | $48.31 | 27,872,700 |
December 2024 | $43.40 | $45.94 | $43.08 | $45.57 | 21,776,300 |
November 2024 | $42.42 | $43.36 | $40.91 | $43.20 | 20,531,400 |
October 2024 | $40.94 | $43.10 | $39.94 | $42.06 | 27,189,900 |
September 2024 | $39.94 | $42.00 | $38.64 | $41.20 | 27,118,100 |
August 2024 | $38.68 | $40.57 | $35.52 | $40.53 | 35,928,800 |
July 2024 | $39.56 | $41.02 | $38.41 | $40.68 | 28,002,800 |
June 2024 | $40.12 | $40.45 | $38.59 | $39.20 | 23,552,700 |
May 2024 | $39.04 | $40.90 | $38.77 | $40.23 | 34,966,900 |
April 2024 | $35.08 | $39.41 | $34.79 | $38.83 | 44,855,400 |
March 2024 | $33.43 | $35.48 | $32.91 | $35.07 | 41,678,300 |
