NYSE · ADR
HSBC Holdings (HSBC)
$91.21 +$0.53 (+0.58%)
- Day’s range
- $91.11–$91.86
- Volume
- 1.3M
HSBC price history
HSBC closed at $91.21 on Oct. 26, 2026. Over the past year, its daily close ranged from $67.20 on Oct. 27, 2025 to $107.86 on Aug. 3, 2026.
Data table: HSBC daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $91.21 |
| Oct. 23, 2026 | $90.68 |
| Oct. 22, 2026 | $91.89 |
| Oct. 21, 2026 | $93.90 |
| Oct. 20, 2026 | $92.74 |
| Oct. 19, 2026 | $92.96 |
| Oct. 16, 2026 | $94.57 |
| Oct. 15, 2026 | $94.54 |
| Oct. 14, 2026 | $93.91 |
| Oct. 13, 2026 | $94.85 |
| Oct. 12, 2026 | $94.32 |
| Oct. 9, 2026 | $92.98 |
| Oct. 8, 2026 | $92.61 |
| Oct. 7, 2026 | $93.71 |
| Oct. 6, 2026 | $97.58 |
| Oct. 5, 2026 | $96.68 |
| Oct. 2, 2026 | $96.14 |
| Oct. 1, 2026 | $95.82 |
| Sept. 30, 2026 | $99.31 |
| Sept. 29, 2026 | $100.72 |
| Sept. 28, 2026 | $101.18 |
| Sept. 25, 2026 | $100.95 |
| Sept. 24, 2026 | $100.17 |
| Sept. 23, 2026 | $100.25 |
| Sept. 22, 2026 | $101.59 |
| Sept. 21, 2026 | $103.21 |
| Sept. 18, 2026 | $101.83 |
| Sept. 17, 2026 | $102.84 |
| Sept. 16, 2026 | $100.84 |
| Sept. 15, 2026 | $102.22 |
| Sept. 14, 2026 | $103.94 |
| Sept. 11, 2026 | $105.30 |
| Sept. 10, 2026 | $103.70 |
| Sept. 9, 2026 | $105.11 |
| Sept. 8, 2026 | $106.26 |
| Sept. 4, 2026 | $107.11 |
| Sept. 3, 2026 | $106.46 |
| Sept. 2, 2026 | $104.94 |
| Sept. 1, 2026 | $103.40 |
| Aug. 31, 2026 | $103.14 |
| Aug. 28, 2026 | $103.53 |
| Aug. 27, 2026 | $102.85 |
| Aug. 26, 2026 | $103.65 |
| Aug. 25, 2026 | $104.38 |
| Aug. 24, 2026 | $104.09 |
| Aug. 21, 2026 | $104.15 |
| Aug. 20, 2026 | $102.33 |
| Aug. 19, 2026 | $102.30 |
| Aug. 18, 2026 | $103.18 |
| Aug. 17, 2026 | $103.80 |
| Aug. 14, 2026 | $103.79 |
| Aug. 13, 2026 | $104.05 |
| Aug. 12, 2026 | $104.12 |
| Aug. 11, 2026 | $103.21 |
| Aug. 10, 2026 | $103.32 |
| Aug. 7, 2026 | $103.73 |
| Aug. 6, 2026 | $102.56 |
| Aug. 5, 2026 | $102.68 |
| Aug. 4, 2026 | $106.04 |
| Aug. 3, 2026 | $107.86 |
| July 31, 2026 | $106.42 |
| July 30, 2026 | $107.09 |
| July 29, 2026 | $102.60 |
| July 28, 2026 | $103.70 |
| July 27, 2026 | $103.97 |
| July 24, 2026 | $103.40 |
| July 23, 2026 | $101.75 |
| July 22, 2026 | $103.11 |
| July 21, 2026 | $101.12 |
| July 20, 2026 | $99.01 |
| July 17, 2026 | $100.61 |
| July 16, 2026 | $100.52 |
| July 15, 2026 | $100.46 |
| July 14, 2026 | $99.25 |
| July 13, 2026 | $98.09 |
| July 10, 2026 | $99.09 |
| July 9, 2026 | $98.02 |
| July 8, 2026 | $96.09 |
| July 7, 2026 | $97.40 |
| July 6, 2026 | $98.74 |
| July 2, 2026 | $96.78 |
| July 1, 2026 | $95.81 |
| June 30, 2026 | $95.09 |
| June 29, 2026 | $95.08 |
| June 26, 2026 | $93.75 |
| June 25, 2026 | $95.06 |
| June 24, 2026 | $93.85 |
| June 23, 2026 | $95.59 |
| June 22, 2026 | $96.51 |
| June 18, 2026 | $94.97 |
| June 17, 2026 | $95.23 |
| June 16, 2026 | $94.45 |
| June 15, 2026 | $92.92 |
| June 12, 2026 | $92.67 |
| June 11, 2026 | $90.72 |
| June 10, 2026 | $86.16 |
| June 9, 2026 | $89.34 |
| June 8, 2026 | $91.53 |
| June 5, 2026 | $90.80 |
| June 4, 2026 | $92.62 |
| June 3, 2026 | $93.64 |
| June 2, 2026 | $95.21 |
| June 1, 2026 | $93.18 |
| May 29, 2026 | $93.74 |
| May 28, 2026 | $92.95 |
| May 27, 2026 | $94.68 |
| May 26, 2026 | $93.74 |
| May 22, 2026 | $92.02 |
| May 21, 2026 | $92.05 |
| May 20, 2026 | $91.99 |
| May 19, 2026 | $88.47 |
| May 18, 2026 | $90.13 |
| May 15, 2026 | $88.38 |
| May 14, 2026 | $90.72 |
| May 13, 2026 | $90.63 |
| May 12, 2026 | $89.97 |
| May 11, 2026 | $90.55 |
| May 8, 2026 | $90.16 |
| May 7, 2026 | $88.97 |
| May 6, 2026 | $91.40 |
| May 5, 2026 | $87.40 |
| May 4, 2026 | $90.13 |
| May 1, 2026 | $91.95 |
| April 30, 2026 | $91.86 |
| April 29, 2026 | $89.28 |
| April 28, 2026 | $89.97 |
| April 27, 2026 | $89.96 |
| April 24, 2026 | $89.69 |
| April 23, 2026 | $89.64 |
| April 22, 2026 | $90.47 |
| April 21, 2026 | $90.64 |
| April 20, 2026 | $91.59 |
| April 17, 2026 | $92.16 |
| April 16, 2026 | $90.52 |
| April 15, 2026 | $90.93 |
| April 14, 2026 | $91.37 |
| April 13, 2026 | $90.98 |
| April 10, 2026 | $90.26 |
| April 9, 2026 | $90.27 |
| April 8, 2026 | $90.27 |
| April 7, 2026 | $85.15 |
| April 6, 2026 | $84.64 |
| April 2, 2026 | $84.41 |
| April 1, 2026 | $85.46 |
| March 31, 2026 | $82.49 |
| March 30, 2026 | $79.35 |
| March 27, 2026 | $79.19 |
| March 26, 2026 | $79.63 |
| March 25, 2026 | $81.22 |
| March 24, 2026 | $79.27 |
| March 23, 2026 | $79.83 |
| March 20, 2026 | $76.95 |
| March 19, 2026 | $79.46 |
| March 18, 2026 | $79.94 |
| March 17, 2026 | $80.90 |
| March 16, 2026 | $80.31 |
| March 13, 2026 | $78.19 |
| March 12, 2026 | $82.16 |
| March 11, 2026 | $85.97 |
| March 10, 2026 | $85.84 |
| March 9, 2026 | $85.49 |
| March 6, 2026 | $84.05 |
| March 5, 2026 | $85.75 |
| March 4, 2026 | $87.19 |
| March 3, 2026 | $85.49 |
| March 2, 2026 | $89.73 |
| Feb. 27, 2026 | $93.16 |
| Feb. 26, 2026 | $94.50 |
| Feb. 25, 2026 | $94.20 |
| Feb. 24, 2026 | $87.88 |
| Feb. 23, 2026 | $87.40 |
| Feb. 20, 2026 | $88.15 |
| Feb. 19, 2026 | $86.84 |
| Feb. 18, 2026 | $88.10 |
| Feb. 17, 2026 | $86.57 |
| Feb. 13, 2026 | $85.15 |
| Feb. 12, 2026 | $86.79 |
| Feb. 11, 2026 | $89.42 |
| Feb. 10, 2026 | $89.49 |
| Feb. 9, 2026 | $90.72 |
| Feb. 6, 2026 | $89.29 |
| Feb. 5, 2026 | $86.87 |
| Feb. 4, 2026 | $89.41 |
| Feb. 3, 2026 | $88.98 |
| Feb. 2, 2026 | $89.60 |
| Jan. 30, 2026 | $88.01 |
| Jan. 29, 2026 | $88.54 |
| Jan. 28, 2026 | $87.00 |
| Jan. 27, 2026 | $88.49 |
| Jan. 26, 2026 | $85.09 |
| Jan. 23, 2026 | $83.94 |
| Jan. 22, 2026 | $83.75 |
| Jan. 21, 2026 | $83.17 |
| Jan. 20, 2026 | $82.50 |
| Jan. 16, 2026 | $82.53 |
| Jan. 15, 2026 | $82.83 |
| Jan. 14, 2026 | $81.76 |
| Jan. 13, 2026 | $81.52 |
| Jan. 12, 2026 | $81.31 |
| Jan. 9, 2026 | $80.19 |
| Jan. 8, 2026 | $80.49 |
| Jan. 7, 2026 | $80.26 |
| Jan. 6, 2026 | $82.08 |
| Jan. 5, 2026 | $81.28 |
| Jan. 2, 2026 | $80.45 |
| Dec. 31, 2025 | $78.67 |
| Dec. 30, 2025 | $79.28 |
| Dec. 29, 2025 | $78.85 |
| Dec. 26, 2025 | $79.97 |
| Dec. 24, 2025 | $79.58 |
| Dec. 23, 2025 | $79.28 |
| Dec. 22, 2025 | $78.73 |
| Dec. 19, 2025 | $77.92 |
| Dec. 18, 2025 | $76.76 |
| Dec. 17, 2025 | $76.10 |
| Dec. 16, 2025 | $74.66 |
| Dec. 15, 2025 | $75.28 |
| Dec. 12, 2025 | $74.99 |
| Dec. 11, 2025 | $75.24 |
| Dec. 10, 2025 | $74.08 |
| Dec. 9, 2025 | $70.79 |
| Dec. 8, 2025 | $71.02 |
| Dec. 5, 2025 | $71.00 |
| Dec. 4, 2025 | $71.71 |
| Dec. 3, 2025 | $72.01 |
| Dec. 2, 2025 | $72.00 |
| Dec. 1, 2025 | $71.36 |
| Nov. 28, 2025 | $71.16 |
| Nov. 26, 2025 | $70.58 |
| Nov. 25, 2025 | $69.51 |
| Nov. 24, 2025 | $68.95 |
| Nov. 21, 2025 | $68.96 |
| Nov. 20, 2025 | $67.56 |
| Nov. 19, 2025 | $69.14 |
| Nov. 18, 2025 | $69.59 |
| Nov. 17, 2025 | $71.22 |
| Nov. 14, 2025 | $72.56 |
| Nov. 13, 2025 | $73.16 |
| Nov. 12, 2025 | $73.49 |
| Nov. 11, 2025 | $72.53 |
| Nov. 10, 2025 | $72.04 |
| Nov. 7, 2025 | $71.27 |
| Nov. 6, 2025 | $72.01 |
| Nov. 5, 2025 | $70.92 |
| Nov. 4, 2025 | $69.85 |
| Nov. 3, 2025 | $70.46 |
| Oct. 31, 2025 | $70.07 |
| Oct. 30, 2025 | $70.37 |
| Oct. 29, 2025 | $70.49 |
| Oct. 28, 2025 | $70.04 |
| Oct. 27, 2025 | $67.20 |
Key figures
- 52-week range
- $67.00–$107.86Low Oct. 24, 2025; high Aug. 3, 2026
- Average daily volume
- 1.5MPast 3 months
- Market value
- $312.58B
- Dividend yield
- 4.11%Past 12 months of regular dividends
- From 52-week high
- −15.44%
Price change
- 1 month
- −9.65%
- 3 months
- −11.79%
- Year to date
- +15.94%
- 1 year
- +36.13%
$1,000 a year ago
$1,000 put into HSBC at the close on Oct. 24, 2025 would be worth $1,361.
Price only, dividends not included.
What Wall Street says about HSBC
No Wall Street firm has published a rating or price-target change on HSBC in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 25 | $0.50 |
| Regular, paid June 26 | $0.50 |
| Regular, paid April 30 | $2.25 |
| Regular, paid Dec. 18, 2025 | $0.50 |
About HSBC Holdings PLC
Established in 1865 in Hong Kong, London-based HSBC is one of the largest banks in the world, with assets of USD 3 trillion and over 40 million customers worldwide. It operates in over 50 countries with over 200,000 full-time staff. Hong Kong and the United Kingdom are its two largest markets. The bank offers retail, commercial and institutional banking, global banking and markets, wealth management, and private banking.
- Employees
- 206,161
- Listed
- May 11, 1995
In WallStreetDigest editions
No WallStreetDigest article about HSBC is on the site yet.