HSBC Holdings PLC (HBCYF) stock
HBCYFOTCSavings Institution, Federally CharteredFiscal year ends December 31Also trades as HSBC
Financials through fiscal 2025, year ended Dec 31, 2025Score 1/30
$18.00−0.14 (-0.76%)
Close on Oct 19, 2026Market cap $290.23BP/E 14.1Yield –
Price history
HSBC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.00
-0.76% on the day
52-week range
$12.45 – $22.07
-18.4% from the high
Change over 52 weeks
+34.3%
From $13.41 on Oct 17, 2025
Average volume
12,335
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | -0.76% | 614 |
| Oct 16, 2026 | $18.14 | $18.14 | $18.14 | $18.14 | -2.38% | 229 |
| Oct 15, 2026 | $18.58 | $18.58 | $18.58 | $18.58 | +0.03% | 0 |
| Oct 14, 2026 | $18.15 | $18.76 | $18.15 | $18.58 | -0.93% | 4,211 |
| Oct 13, 2026 | $18.77 | $18.77 | $17.70 | $18.75 | +1.30% | 5,827 |
| Oct 12, 2026 | $18.55 | $18.68 | $17.75 | $18.51 | +1.23% | 16,043 |
| Oct 9, 2026 | $18.29 | $18.29 | $18.29 | $18.29 | +1.22% | 205 |
| Oct 8, 2026 | $17.97 | $19.10 | $17.83 | $18.07 | -4.43% | 1,299 |
| Oct 7, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | -3.19% | 19,860 |
| Oct 6, 2026 | $19.53 | $19.53 | $19.53 | $19.53 | +2.79% | 1,602 |
| Oct 5, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | +0.50% | 243 |
| Oct 2, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | -5.03% | 1,121 |
| Oct 1, 2026 | $17.66 | $19.90 | $17.66 | $19.90 | +7.28% | 3,578 |
| Sep 30, 2026 | $18.44 | $19.52 | $18.44 | $18.55 | -6.96% | 6,372 |
| Sep 29, 2026 | $19.50 | $19.94 | $19.50 | $19.94 | +0.39% | 2,817 |
| Sep 28, 2026 | $19.26 | $20.04 | $19.26 | $19.86 | +0.94% | 15,963 |
| Sep 25, 2026 | $19.51 | $19.85 | $19.51 | $19.68 | +1.10% | 4,316 |
| Sep 24, 2026 | $20.06 | $20.06 | $18.67 | $19.46 | -0.71% | 5,894 |
| Sep 23, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | +0.72% | 1,501 |
| Sep 22, 2026 | $20.21 | $20.21 | $19.46 | $19.46 | -3.90% | 3,604 |
| Sep 21, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Sep 18, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | +1.25% | 11,951 |
| Sep 17, 2026 | $20.07 | $20.07 | $20.00 | $20.00 | -0.62% | 1,142 |
| Sep 16, 2026 | $20.13 | $20.13 | $20.13 | $20.13 | 0.00% | 2,800 |
| Sep 15, 2026 | $20.32 | $20.50 | $19.25 | $20.13 | -1.11% | 12,466 |
| Sep 14, 2026 | $20.50 | $20.75 | $20.26 | $20.35 | +2.52% | 5,897 |
| Sep 11, 2026 | $20.49 | $20.49 | $19.85 | $19.85 | -1.51% | 2,846 |
| Sep 10, 2026 | $20.85 | $20.85 | $19.70 | $20.15 | +0.17% | 2,040 |
| Sep 9, 2026 | $20.60 | $20.60 | $20.12 | $20.12 | -8.84% | 619 |
| Sep 8, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | +3.37% | 1,192 |
| Sep 4, 2026 | $20.80 | $21.35 | $19.99 | $21.35 | +4.31% | 14,494 |
| Sep 3, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | -0.16% | 150 |
| Sep 2, 2026 | $19.75 | $20.50 | $19.75 | $20.50 | +3.85% | 18,400 |
| Sep 1, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | 0.00% | 0 |
| Aug 31, 2026 | $19.70 | $20.10 | $19.70 | $19.74 | -2.47% | 16,767 |
| Aug 28, 2026 | $20.46 | $20.81 | $19.90 | $20.24 | +1.15% | 4,836 |
| Aug 27, 2026 | $20.06 | $20.14 | $19.80 | $20.01 | +1.42% | 7,160 |
| Aug 26, 2026 | $20.65 | $21.05 | $19.72 | $19.73 | -5.37% | 6,099 |
| Aug 25, 2026 | $19.20 | $20.85 | $19.20 | $20.85 | +0.59% | 10,348 |
| Aug 24, 2026 | $19.76 | $20.73 | $19.76 | $20.73 | +6.25% | 4,423 |
| Aug 21, 2026 | $20.48 | $20.48 | $19.51 | $19.51 | -0.26% | 4,342 |
| Aug 20, 2026 | $20.30 | $20.30 | $19.56 | $19.56 | -1.16% | 437 |
| Aug 19, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | -0.02% | 0 |
| Aug 18, 2026 | $20.05 | $20.53 | $19.78 | $19.79 | -2.78% | 4,765 |
| Aug 17, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | 0.00% | 0 |
| Aug 14, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | +0.54% | 1,194 |
| Aug 13, 2026 | $19.97 | $20.25 | $19.71 | $20.25 | -1.45% | 13,756 |
| Aug 12, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | -0.40% | 180 |
| Aug 11, 2026 | $20.61 | $20.71 | $20.56 | $20.63 | +1.83% | 55,099 |
| Aug 10, 2026 | $20.45 | $20.68 | $19.63 | $20.26 | -1.17% | 32,288 |
| Aug 7, 2026 | $19.97 | $20.64 | $19.97 | $20.50 | +0.05% | 12,653 |
| Aug 6, 2026 | $19.57 | $21.16 | $19.57 | $20.49 | +0.20% | 10,027 |
| Aug 5, 2026 | $20.58 | $20.60 | $20.36 | $20.45 | +1.49% | 59,344 |
| Aug 4, 2026 | $21.08 | $21.85 | $20.15 | $20.15 | -4.64% | 7,537 |
| Aug 3, 2026 | $20.90 | $21.13 | $20.90 | $21.13 | +0.14% | 5,000 |
| Jul 31, 2026 | $21.00 | $21.10 | $19.93 | $21.10 | +1.78% | 9,966 |
| Jul 30, 2026 | $20.52 | $21.00 | $20.25 | $20.73 | +3.40% | 12,785 |
| Jul 29, 2026 | $20.05 | $20.40 | $20.05 | $20.05 | +0.45% | 1,445 |
| Jul 28, 2026 | $20.40 | $20.40 | $19.96 | $19.96 | +2.73% | 14,063 |
| Jul 27, 2026 | $20.25 | $20.55 | $19.43 | $19.43 | -1.97% | 6,055 |
| Jul 24, 2026 | $20.00 | $20.43 | $19.60 | $19.82 | -2.36% | 6,607 |
| Jul 23, 2026 | $19.91 | $20.30 | $19.91 | $20.30 | -1.46% | 64,437 |
| Jul 22, 2026 | $20.45 | $20.65 | $20.05 | $20.60 | +7.74% | 90,788 |
| Jul 21, 2026 | $20.11 | $20.18 | $19.12 | $19.12 | -3.31% | 18,838 |
| Jul 20, 2026 | $19.53 | $19.78 | $19.53 | $19.78 | +5.47% | 2,713 |
| Jul 17, 2026 | $18.43 | $19.50 | $18.40 | $18.75 | -6.62% | 109,955 |
| Jul 16, 2026 | $18.95 | $20.08 | $18.95 | $20.08 | +2.57% | 5,498 |
| Jul 15, 2026 | $20.00 | $20.11 | $18.68 | $19.58 | +4.81% | 25,966 |
| Jul 14, 2026 | $19.80 | $20.00 | $18.68 | $18.68 | -0.11% | 28,290 |
| Jul 13, 2026 | $18.93 | $18.93 | $18.59 | $18.70 | -5.65% | 6,863 |
| Jul 10, 2026 | $19.71 | $19.82 | $19.71 | $19.82 | +7.51% | 5,062 |
| Jul 9, 2026 | $18.48 | $19.68 | $18.29 | $18.44 | +1.10% | 6,317 |
| Jul 8, 2026 | $19.06 | $19.06 | $18.23 | $18.23 | -6.49% | 6,986 |
| Jul 7, 2026 | $19.55 | $19.55 | $19.21 | $19.50 | -0.50% | 3,224 |
| Jul 6, 2026 | $18.90 | $19.60 | $18.38 | $19.60 | +3.83% | 16,876 |
| Jul 2, 2026 | $19.00 | $19.43 | $18.85 | $18.88 | +0.13% | 16,782 |
| Jul 1, 2026 | $17.85 | $18.85 | $17.85 | $18.85 | +1.47% | 1,189 |
| Jun 30, 2026 | $18.30 | $19.05 | $18.01 | $18.58 | +3.78% | 30,117 |
| Jun 29, 2026 | $18.52 | $18.52 | $17.90 | $17.90 | -6.43% | 3,003 |
| Jun 26, 2026 | $17.75 | $19.13 | $17.75 | $19.13 | +1.18% | 5,912 |
| Jun 25, 2026 | $18.85 | $19.39 | $18.85 | $18.91 | +1.79% | 22,383 |
| Jun 24, 2026 | $17.62 | $19.64 | $17.62 | $18.58 | +5.24% | 11,255 |
| Jun 23, 2026 | $17.65 | $19.74 | $17.65 | $17.65 | -1.40% | 7,069 |
| Jun 22, 2026 | $19.25 | $19.85 | $17.85 | $17.90 | -0.33% | 7,839 |
| Jun 18, 2026 | $18.37 | $19.19 | $17.95 | $17.96 | -1.85% | 5,349 |
| Jun 17, 2026 | $18.90 | $19.20 | $18.30 | $18.30 | +0.76% | 65,322 |
| Jun 16, 2026 | $18.60 | $18.90 | $17.90 | $18.16 | +1.03% | 24,500 |
| Jun 15, 2026 | $18.50 | $18.60 | $17.98 | $17.98 | -2.57% | 9,435 |
| Jun 12, 2026 | $17.40 | $18.45 | $17.40 | $18.45 | +10.43% | 28,471 |
| Jun 11, 2026 | $17.06 | $18.39 | $16.71 | $16.71 | -7.69% | 3,257 |
| Jun 10, 2026 | $17.15 | $18.10 | $17.15 | $18.10 | +2.60% | 1,987 |
| Jun 9, 2026 | $17.18 | $18.37 | $17.18 | $17.64 | -0.42% | 7,606 |
| Jun 8, 2026 | $17.87 | $18.32 | $17.72 | $17.72 | -3.38% | 4,368 |
| Jun 5, 2026 | $17.58 | $18.33 | $17.58 | $18.33 | -0.25% | 9,926 |
| Jun 4, 2026 | $16.90 | $18.38 | $16.90 | $18.38 | +5.15% | 9,331 |
| Jun 3, 2026 | $17.45 | $18.91 | $17.45 | $17.48 | -6.21% | 8,237 |
| Jun 2, 2026 | $19.00 | $19.00 | $17.45 | $18.64 | +3.93% | 23,607 |
| Jun 1, 2026 | $18.15 | $18.15 | $17.52 | $17.93 | -1.71% | 2,759 |
| May 29, 2026 | $17.85 | $18.83 | $17.85 | $18.24 | -2.37% | 7,250 |
| May 28, 2026 | $17.18 | $18.69 | $17.18 | $18.69 | +1.01% | 2,241 |
| May 27, 2026 | $18.90 | $18.90 | $18.14 | $18.50 | 0.00% | 20,311 |
| May 26, 2026 | $17.96 | $18.76 | $17.88 | $18.50 | +2.05% | 15,898 |
| May 22, 2026 | $18.50 | $18.50 | $17.50 | $18.13 | +2.73% | 21,933 |
| May 21, 2026 | $17.75 | $17.75 | $17.08 | $17.65 | -2.50% | 32,940 |
| May 20, 2026 | $16.90 | $18.35 | $16.90 | $18.10 | +6.47% | 8,436 |
| May 19, 2026 | $16.60 | $17.00 | $16.60 | $17.00 | -3.02% | 5,765 |
| May 18, 2026 | $17.53 | $17.53 | $17.53 | $17.53 | +7.41% | 1,066 |
| May 15, 2026 | $16.32 | $16.32 | $16.32 | $16.32 | -6.42% | 505 |
| May 14, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | 0.00% | 0 |
| May 13, 2026 | $18.00 | $18.04 | $16.96 | $17.44 | +1.40% | 4,385 |
| May 12, 2026 | $17.44 | $18.04 | $17.20 | $17.20 | +1.78% | 44,796 |
| May 11, 2026 | $18.31 | $18.31 | $16.75 | $16.90 | -5.80% | 21,744 |
| May 8, 2026 | $17.94 | $17.94 | $17.94 | $17.94 | -1.86% | 1,347 |
| May 7, 2026 | $18.28 | $18.28 | $18.28 | $18.28 | -0.02% | 77,026 |
| May 6, 2026 | $17.96 | $18.28 | $17.96 | $18.28 | +7.74% | 5,482 |
| May 5, 2026 | $16.35 | $17.88 | $16.35 | $16.97 | +1.92% | 8,175 |
| May 4, 2026 | $17.30 | $18.81 | $16.65 | $16.65 | -7.78% | 1,553 |
| May 1, 2026 | $18.50 | $18.50 | $17.30 | $18.06 | +0.87% | 41,676 |
| Apr 30, 2026 | $18.15 | $18.15 | $17.90 | $17.90 | -0.72% | 6,185 |
| Apr 29, 2026 | $18.03 | $18.03 | $18.03 | $18.03 | +2.79% | 26,681 |
| Apr 28, 2026 | $16.55 | $18.00 | $16.55 | $17.54 | -1.96% | 14,956 |
| Apr 27, 2026 | $17.50 | $17.89 | $17.50 | $17.89 | +3.53% | 1,706 |
| Apr 24, 2026 | $16.76 | $17.28 | $16.76 | $17.28 | +1.59% | 34,026 |
| Apr 23, 2026 | $17.50 | $17.50 | $17.01 | $17.01 | -4.18% | 1,971 |
| Apr 22, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | +2.02% | 328 |
| Apr 21, 2026 | $18.25 | $18.25 | $17.40 | $17.40 | -4.55% | 33,344 |
| Apr 20, 2026 | $18.23 | $18.23 | $18.23 | $18.23 | +1.84% | 1,849 |
| Apr 17, 2026 | $17.95 | $17.95 | $17.72 | $17.90 | -0.39% | 616 |
| Apr 16, 2026 | $18.25 | $18.25 | $17.37 | $17.97 | +1.70% | 3,384 |
| Apr 15, 2026 | $18.10 | $18.10 | $17.67 | $17.67 | +0.11% | 1,400 |
| Apr 14, 2026 | $18.00 | $18.10 | $17.65 | $17.65 | +1.44% | 2,657 |
| Apr 13, 2026 | $17.38 | $18.05 | $16.80 | $17.40 | -3.23% | 44,474 |
| Apr 10, 2026 | $16.78 | $18.10 | $16.78 | $17.98 | +1.15% | 14,874 |
| Apr 9, 2026 | $17.43 | $17.78 | $17.40 | $17.78 | -0.42% | 10,000 |
| Apr 8, 2026 | $17.09 | $17.98 | $16.73 | $17.85 | +13.91% | 37,165 |
| Apr 7, 2026 | $15.97 | $16.32 | $15.67 | $15.67 | -7.33% | 2,203 |
| Apr 6, 2026 | $15.51 | $16.91 | $15.51 | $16.91 | +0.65% | 2,702 |
| Apr 2, 2026 | $15.65 | $16.80 | $15.65 | $16.80 | +1.36% | 4,301 |
| Apr 1, 2026 | $16.95 | $16.99 | $16.49 | $16.58 | +1.22% | 7,513 |
| Mar 31, 2026 | $16.32 | $16.38 | $16.32 | $16.38 | +3.57% | 291 |
| Mar 30, 2026 | $15.20 | $16.39 | $15.20 | $15.81 | +1.61% | 22,312 |
| Mar 27, 2026 | $15.95 | $15.95 | $15.31 | $15.56 | -2.45% | 7,049 |
| Mar 26, 2026 | $15.48 | $16.08 | $15.48 | $15.95 | -1.60% | 8,650 |
| Mar 25, 2026 | $15.75 | $16.21 | $15.60 | $16.21 | +3.91% | 5,655 |
| Mar 24, 2026 | $15.60 | $15.60 | $15.60 | $15.60 | -0.51% | 2,653 |
| Mar 23, 2026 | $15.68 | $15.68 | $15.68 | $15.68 | +5.73% | 238 |
| Mar 20, 2026 | $15.63 | $15.63 | $14.83 | $14.83 | -7.89% | 3,323 |
| Mar 19, 2026 | $16.10 | $16.10 | $16.10 | $16.10 | +0.78% | 774 |
| Mar 18, 2026 | $15.98 | $15.98 | $15.98 | $15.98 | -0.70% | 2,592 |
| Mar 17, 2026 | $16.05 | $16.50 | $16.05 | $16.09 | +3.12% | 4,869 |
| Mar 16, 2026 | $15.60 | $16.05 | $15.60 | $15.60 | -0.98% | 3,261 |
| Mar 13, 2026 | $16.27 | $16.35 | $15.76 | $15.76 | -2.29% | 515,724 |
| Mar 12, 2026 | $16.13 | $16.13 | $16.13 | $16.13 | -4.30% | 125 |
| Mar 11, 2026 | $16.20 | $16.85 | $16.20 | $16.85 | -2.43% | 650 |
| Mar 10, 2026 | $17.23 | $17.30 | $17.23 | $17.27 | +4.36% | 10,454 |
| Mar 9, 2026 | $16.49 | $16.55 | $16.49 | $16.55 | +3.82% | 966 |
| Mar 6, 2026 | $16.55 | $16.55 | $15.94 | $15.94 | -6.84% | 1,500 |
| Mar 5, 2026 | $17.11 | $17.11 | $17.11 | $17.11 | -0.01% | 0 |
| Mar 4, 2026 | $16.55 | $17.11 | $16.55 | $17.11 | +4.82% | 4,057 |
| Mar 3, 2026 | $17.71 | $17.71 | $16.33 | $16.33 | -5.76% | 7,193 |
| Mar 2, 2026 | $17.67 | $18.00 | $17.32 | $17.32 | -6.10% | 16,475 |
| Feb 27, 2026 | $18.70 | $18.70 | $18.15 | $18.45 | -0.08% | 34,598 |
| Feb 26, 2026 | $18.79 | $18.79 | $18.22 | $18.47 | -0.91% | 6,765 |
| Feb 25, 2026 | $17.90 | $18.64 | $17.90 | $18.64 | +7.01% | 7,582 |
| Feb 24, 2026 | $16.78 | $17.42 | $16.78 | $17.42 | +0.66% | 7,940 |
| Feb 23, 2026 | $17.37 | $18.43 | $17.14 | $17.30 | +1.82% | 17,430 |
| Feb 20, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | +0.02% | 0 |
| Feb 19, 2026 | $17.28 | $17.28 | $16.98 | $16.99 | -2.94% | 4,386 |
| Feb 18, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | +2.94% | 689 |
| Feb 17, 2026 | $17.10 | $17.10 | $16.80 | $17.00 | -2.07% | 8,102 |
| Feb 13, 2026 | $17.36 | $17.36 | $17.36 | $17.36 | +0.93% | 424 |
| Feb 12, 2026 | $17.60 | $17.60 | $17.20 | $17.20 | -2.82% | 606 |
| Feb 11, 2026 | $17.70 | $17.70 | $17.70 | $17.70 | +0.91% | 3,057 |
| Feb 10, 2026 | $17.75 | $17.93 | $17.54 | $17.54 | -1.60% | 25,189 |
| Feb 9, 2026 | $17.45 | $18.00 | $17.45 | $17.83 | -0.31% | 16,016 |
| Feb 6, 2026 | $17.50 | $17.88 | $17.03 | $17.88 | +3.65% | 48,389 |
| Feb 5, 2026 | $16.57 | $17.25 | $16.57 | $17.25 | -3.91% | 16,892 |
| Feb 4, 2026 | $17.34 | $18.20 | $17.34 | $17.95 | +2.44% | 6,327 |
| Feb 3, 2026 | $17.67 | $17.69 | $17.52 | $17.52 | +1.01% | 2,417 |
| Feb 2, 2026 | $17.16 | $17.49 | $16.96 | $17.35 | +1.11% | 11,009 |
| Jan 30, 2026 | $17.50 | $17.71 | $17.00 | $17.16 | -3.11% | 7,174 |
| Jan 29, 2026 | $16.95 | $17.71 | $16.95 | $17.71 | +3.57% | 2,954 |
| Jan 28, 2026 | $17.30 | $17.30 | $17.10 | $17.10 | -1.72% | 13,341 |
| Jan 27, 2026 | $17.25 | $17.58 | $16.75 | $17.40 | +7.41% | 22,333 |
| Jan 26, 2026 | $16.85 | $16.92 | $16.20 | $16.20 | -3.08% | 103,359 |
| Jan 23, 2026 | $15.95 | $16.72 | $15.95 | $16.72 | -0.57% | 249 |
| Jan 22, 2026 | $16.60 | $17.00 | $16.20 | $16.81 | -0.53% | 19,364 |
| Jan 21, 2026 | $16.50 | $16.90 | $16.38 | $16.90 | +7.30% | 7,341 |
| Jan 20, 2026 | $16.20 | $16.55 | $15.75 | $15.75 | -2.78% | 29,501 |
| Jan 16, 2026 | $16.20 | $16.20 | $16.20 | $16.20 | -0.18% | 6,267 |
| Jan 15, 2026 | $16.34 | $16.49 | $15.90 | $16.23 | -1.46% | 9,133 |
| Jan 14, 2026 | $16.15 | $16.47 | $16.15 | $16.47 | +1.51% | 183,747 |
| Jan 13, 2026 | $15.60 | $16.40 | $15.60 | $16.23 | +2.11% | 17,047 |
| Jan 12, 2026 | $16.38 | $16.38 | $15.89 | $15.89 | -3.64% | 8,344 |
| Jan 9, 2026 | $15.80 | $16.49 | $15.80 | $16.49 | +2.07% | 771 |
| Jan 8, 2026 | $15.77 | $16.16 | $15.77 | $16.16 | +0.65% | 4,227 |
| Jan 7, 2026 | $16.34 | $16.34 | $15.77 | $16.05 | -2.13% | 6,788 |
| Jan 6, 2026 | $16.58 | $16.58 | $15.95 | $16.40 | +5.26% | 3,420 |
| Jan 5, 2026 | $15.58 | $16.25 | $15.58 | $15.58 | +0.06% | 17,508 |
| Jan 2, 2026 | $16.05 | $16.10 | $15.57 | $15.57 | -0.83% | 64,423 |
| Dec 31, 2025 | $15.04 | $15.71 | $14.75 | $15.70 | -1.41% | 23,964 |
| Dec 30, 2025 | $15.75 | $16.02 | $15.75 | $15.93 | +2.05% | 39,370 |
| Dec 29, 2025 | $15.55 | $15.95 | $15.22 | $15.61 | -2.16% | 7,960 |
| Dec 26, 2025 | $15.30 | $15.95 | $15.30 | $15.95 | +0.95% | 1,343 |
| Dec 24, 2025 | $15.80 | $15.80 | $15.80 | $15.80 | -0.47% | 446 |
| Dec 23, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | +0.16% | 784 |
| Dec 22, 2025 | $15.40 | $15.85 | $15.40 | $15.85 | +0.97% | 2,424 |
| Dec 19, 2025 | $15.47 | $15.70 | $15.47 | $15.70 | +2.93% | 552 |
| Dec 18, 2025 | $15.10 | $15.66 | $15.00 | $15.25 | -1.77% | 10,810 |
| Dec 17, 2025 | $15.90 | $15.90 | $15.35 | $15.53 | +6.39% | 15,007 |
| Dec 16, 2025 | $14.90 | $15.00 | $14.59 | $14.59 | -1.74% | 3,559 |
| Dec 15, 2025 | $14.95 | $15.21 | $14.85 | $14.85 | -0.80% | 876 |
| Dec 12, 2025 | $15.00 | $15.00 | $14.75 | $14.97 | +2.18% | 5,088 |
| Dec 11, 2025 | $14.60 | $14.84 | $14.60 | $14.65 | +1.35% | 6,791 |
| Dec 10, 2025 | $14.00 | $14.50 | $14.00 | $14.46 | +2.70% | 9,089 |
| Dec 9, 2025 | $14.08 | $14.20 | $14.00 | $14.08 | +0.54% | 2,115 |
| Dec 8, 2025 | $14.11 | $14.11 | $13.99 | $14.00 | -0.92% | 30,930 |
| Dec 5, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | +0.14% | 500 |
| Dec 4, 2025 | $14.00 | $14.13 | $13.75 | $14.11 | +0.81% | 4,154 |
| Dec 3, 2025 | $14.25 | $14.25 | $13.87 | $14.00 | -1.78% | 1,116 |
| Dec 2, 2025 | $14.30 | $14.39 | $13.92 | $14.25 | +0.85% | 72,377 |
| Dec 1, 2025 | $14.00 | $14.30 | $14.00 | $14.13 | +0.71% | 7,988 |
| Nov 28, 2025 | $14.03 | $14.03 | $14.03 | $14.03 | 0.00% | 0 |
| Nov 26, 2025 | $14.00 | $14.03 | $13.99 | $14.03 | +1.67% | 32,214 |
| Nov 25, 2025 | $13.80 | $13.80 | $13.80 | $13.80 | +1.14% | 4,526 |
| Nov 24, 2025 | $13.65 | $13.65 | $13.65 | $13.65 | +0.33% | 802 |
| Nov 21, 2025 | $13.55 | $13.60 | $13.55 | $13.60 | +0.37% | 14,506 |
| Nov 20, 2025 | $13.10 | $13.71 | $13.10 | $13.55 | -3.63% | 1,608 |
| Nov 19, 2025 | $13.90 | $14.06 | $13.90 | $14.06 | +4.58% | 2,205 |
| Nov 18, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | -6.15% | 1,200 |
| Nov 17, 2025 | $14.40 | $14.53 | $14.18 | $14.33 | -0.87% | 3,573 |
| Nov 14, 2025 | $14.50 | $14.50 | $14.45 | $14.45 | -0.17% | 5,306 |
| Nov 13, 2025 | $14.20 | $14.61 | $14.20 | $14.48 | -0.07% | 18,188 |
| Nov 12, 2025 | $14.50 | $14.65 | $14.17 | $14.49 | +0.94% | 20,839 |
| Nov 11, 2025 | $14.42 | $14.50 | $14.35 | $14.35 | +2.14% | 24,710 |
| Nov 10, 2025 | $14.05 | $14.05 | $14.05 | $14.05 | -0.14% | 614 |
| Nov 7, 2025 | $14.00 | $14.10 | $13.98 | $14.07 | +1.13% | 5,246 |
| Nov 6, 2025 | $14.10 | $14.26 | $13.91 | $13.91 | +0.09% | 11,360 |
| Nov 5, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | -0.96% | 2,850 |
| Nov 4, 2025 | $13.97 | $14.04 | $13.90 | $14.04 | +0.39% | 64,256 |
| Nov 3, 2025 | $13.75 | $14.20 | $13.75 | $13.98 | +1.99% | 3,000 |
| Oct 31, 2025 | $13.35 | $13.80 | $13.35 | $13.71 | +0.14% | 11,466 |
| Oct 30, 2025 | $14.00 | $14.00 | $13.69 | $13.69 | -2.23% | 3,832 |
| Oct 29, 2025 | $14.02 | $14.16 | $13.64 | $14.00 | +2.79% | 47,038 |
| Oct 28, 2025 | $13.30 | $14.01 | $13.30 | $13.62 | +2.75% | 186,400 |
| Oct 27, 2025 | $13.69 | $13.69 | $12.89 | $13.26 | -1.08% | 8,677 |
| Oct 24, 2025 | $12.92 | $13.40 | $12.92 | $13.40 | +2.49% | 36,828 |
| Oct 23, 2025 | $13.36 | $13.36 | $13.08 | $13.08 | -0.19% | 1,673 |
| Oct 22, 2025 | $13.33 | $13.33 | $13.09 | $13.10 | +1.13% | 2,140 |
| Oct 21, 2025 | $12.95 | $12.95 | $12.95 | $12.95 | -2.70% | 1,135 |
| Oct 20, 2025 | $12.45 | $13.31 | $12.45 | $13.31 | -0.69% | 3,417 |
| Oct 17, 2025 | $12.97 | $13.41 | $12.97 | $13.41 | +3.46% | 2,786 |
| Oct 16, 2025 | $13.05 | $13.65 | $12.96 | $12.96 | -4.37% | 4,728 |
| Oct 15, 2025 | $13.79 | $13.79 | $13.55 | $13.55 | +6.27% | 473 |
| Oct 14, 2025 | $13.20 | $13.73 | $12.75 | $12.75 | -2.49% | 14,023 |
| Oct 13, 2025 | $13.33 | $13.33 | $12.82 | $13.08 | -1.10% | 13,328 |
| Oct 10, 2025 | $13.44 | $13.44 | $13.00 | $13.22 | -0.08% | 53,818 |
| Oct 9, 2025 | $13.82 | $14.19 | $13.15 | $13.23 | -7.57% | 5,072 |
| Oct 8, 2025 | $14.39 | $14.39 | $14.00 | $14.31 | +2.24% | 1,202 |
| Oct 7, 2025 | $14.54 | $14.54 | $14.00 | $14.00 | – | 3,060 |
Seasonality
HBCYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 1.3% | -2.5% | 2.2% | 2.0% | -0.1% | 2.7% | -5.1% | 0.2% | 0.8% | 6.0% | 2.9% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 9.3% | 7.5% | -8.8% | 9.3% | 1.9% | 1.8% | 13.6% | -6.4% | -6.0% | -3.0% | ||
| 2025 | 10.5% | 8.0% | 6.3% | -5.2% | 7.2% | 5.3% | 1.5% | 1.2% | 11.9% | -2.8% | 2.4% | 11.9% |
| 2024 | -0.7% | -1.6% | 2.5% | 11.3% | 4.3% | -1.4% | 4.7% | -3.9% | 7.1% | 1.9% | 2.5% | 1.3% |
| 2023 | 20.2% | 5.0% | -8.9% | 4.4% | 4.5% | 3.3% | 8.6% | -10.0% | 6.9% | -9.5% | 7.3% | 7.1% |
| 2022 | 16.6% | -2.3% | 4.8% | -9.8% | 9.8% | -4.1% | -2.9% | -3.7% | -16.5% | 1.8% | 20.2% | -1.5% |
| 2021 | 3.5% | 13.3% | -0.5% | 8.6% | 3.0% | -14.2% | -1.6% | -6.8% | 4.4% | 14.0% | -7.3% | 7.0% |
| 2020 | -7.3% | -7.1% | -16.8% | -6.4% | -10.2% | 2.4% | -6.0% | -3.8% | -10.1% | 9.4% | 23.9% | -1.5% |
| 2019 | 3.0% | 0.8% | -1.1% | 5.6% | -5.6% | 2.9% | -2.7% | -8.1% | 4.7% | -1.2% | 0.5% | 3.7% |
| 2018 | 4.0% | -5.9% | -5.0% | 4.5% | -2.7% | -2.5% | 2.6% | -8.1% | -1.3% | -3.4% | 3.4% | -4.8% |
| 2017 | 5.3% | -4.9% | 2.3% | -0.6% | 8.2% | 5.2% | 8.8% | -1.2% | 1.1% | 0.3% | 1.0% | 3.3% |
See a number that looks wrong?