HSBC Holdings PLC ADR (HSBC) Historical Stock Data
Historical Data
In the past 30 trading days, HSBC is up 0.46% a day on average. There have been 20 days where HSBC Holdings PLC ADR closed green and 10 days where HSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 55.41 | 56.08 | ↑$0.67 (1.21%) | 55.13 | 56.15 | 3.08M |
| 2025-04-29 | 57.87 | 57.47 | ↓$0.40 (-0.69%) | 57.45 | 58.12 | 1.83M |
| 2025-04-28 | 56.14 | 56.34 | ↑$0.20 (0.36%) | 55.94 | 56.43 | 1.58M |
| 2025-04-25 | 55.74 | 55.99 | ↑$0.25 (0.45%) | 55.70 | 56.13 | 1.29M |
| 2025-04-24 | 55.02 | 55.70 | ↑$0.68 (1.24%) | 55.01 | 55.78 | 1.49M |
| 2025-04-23 | 56.01 | 56.01 | ↑$0.00 (0.00%) | 55.86 | 56.55 | 2.93M |
| 2025-04-22 | 53.54 | 54.01 | ↑$0.47 (0.88%) | 53.47 | 54.13 | 1.82M |
| 2025-04-21 | 52.80 | 52.11 | ↓$0.69 (-1.31%) | 51.61 | 52.87 | 1.19M |
| 2025-04-17 | 52.39 | 52.50 | ↑$0.12 (0.22%) | 52.28 | 52.97 | 1.70M |
| 2025-04-16 | 52.24 | 51.98 | ↓$0.26 (-0.50%) | 51.76 | 52.59 | 2.07M |
| 2025-04-15 | 51.83 | 52.19 | ↑$0.36 (0.69%) | 51.79 | 52.47 | 2.59M |
| 2025-04-14 | 50.70 | 51.04 | ↑$0.34 (0.67%) | 50.56 | 51.52 | 2.93M |
| 2025-04-11 | 48.78 | 49.89 | ↑$1.11 (2.28%) | 48.65 | 50.13 | 3.76M |
| 2025-04-10 | 48.55 | 48.22 | ↓$0.33 (-0.67%) | 47.22 | 49.02 | 4.78M |
| 2025-04-09 | 45.80 | 49.37 | ↑$3.57 (7.79%) | 45.66 | 50.04 | 6M |
| 2025-04-08 | 47.90 | 46.68 | ↓$1.22 (-2.55%) | 46.13 | 48.41 | 5.40M |
| 2025-04-07 | 47.77 | 48.42 | ↑$0.65 (1.36%) | 47.32 | 49.95 | 6.47M |
| 2025-04-04 | 49.72 | 49.84 | ↑$0.12 (0.24%) | 48.96 | 50.20 | 5.39M |
| 2025-04-03 | 53.90 | 53.50 | ↓$0.40 (-0.74%) | 53.20 | 54.57 | 4.18M |
| 2025-04-02 | 57.16 | 57.97 | ↑$0.81 (1.42%) | 57.14 | 58.03 | 1.36M |
| 2025-04-01 | 57.27 | 57.26 | ↓$0.01 (-0.02%) | 56.70 | 57.39 | 1.76M |
| 2025-03-31 | 56.73 | 57.43 | ↑$0.70 (1.23%) | 56.52 | 57.52 | 1.86M |
| 2025-03-28 | 58.23 | 57.77 | ↓$0.46 (-0.79%) | 57.57 | 58.29 | 1.30M |
| 2025-03-27 | 58.08 | 58.34 | ↑$0.26 (0.45%) | 57.93 | 58.53 | 1.54M |
| 2025-03-26 | 58.58 | 58.35 | ↓$0.23 (-0.39%) | 58.07 | 58.89 | 1.96M |
| 2025-03-25 | 58.31 | 58.37 | ↑$0.06 (0.10%) | 57.99 | 58.51 | 1.81M |
| 2025-03-24 | 58.17 | 57.98 | ↓$0.19 (-0.33%) | 57.82 | 58.29 | 1.75M |
| 2025-03-21 | 57.62 | 57.83 | ↑$0.21 (0.36%) | 57.40 | 58.02 | 2.16M |
| 2025-03-20 | 57.29 | 57.61 | ↑$0.32 (0.56%) | 57.21 | 57.93 | 3.29M |
| 2025-03-19 | 58.75 | 58.85 | ↑$0.10 (0.17%) | 58.48 | 59.11 | 1.52M |
Create an account or log in to view more rows.
$HSBC run it!
$HSBC recovery hasn’t even started yet.. imo
$HSBC lock and load
$HSBC She's gettin' ready to...
$HSBC do what the markets tells you to do not the other way around
$HSBC yeah we're going green today
$HSBC HODL!!!
$HSBC lmfao
lfg babies
$HSBC who here can't stand the CEO?
$HSBC yes
keep going down
let's go
stop stalling