HSBC Holdings PLC (HSBC) stock
HSBCNYSESavings Institution, Federally CharteredFiscal year ends December 31Also trades as HBCYF
Financials through fiscal 2025, year ended Dec 31, 2025Score 1/30
$85.42−1.18 (-1.36%)
Close on Oct 30, 2026Market cap $293.42BP/E 14.2Yield –
Price history
HSBC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.42
-1.36% on the day
52-week range
$67.56 – $107.92
-20.8% from the high
Change over 52 weeks
+21.4%
From $70.37 on Oct 30, 2025
Average volume
1.48M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $85.94 | $85.94 | $84.91 | $85.42 | -1.36% | 2,291,386 |
| Oct 29, 2026 | $87.18 | $87.26 | $86.30 | $86.60 | +0.27% | 1,980,870 |
| Oct 28, 2026 | $86.57 | $86.83 | $85.54 | $86.37 | +0.42% | 2,266,613 |
| Oct 27, 2026 | $85.55 | $86.57 | $84.89 | $86.01 | -5.70% | 3,992,636 |
| Oct 26, 2026 | $91.84 | $91.86 | $91.11 | $91.21 | +0.58% | 1,339,793 |
| Oct 23, 2026 | $90.39 | $90.83 | $89.92 | $90.68 | -1.32% | 2,206,174 |
| Oct 22, 2026 | $92.13 | $93.04 | $91.50 | $91.89 | -2.14% | 2,049,682 |
| Oct 21, 2026 | $94.41 | $94.43 | $93.42 | $93.90 | +1.25% | 1,207,366 |
| Oct 20, 2026 | $92.22 | $93.69 | $92.17 | $92.74 | -0.24% | 1,417,556 |
| Oct 19, 2026 | $93.25 | $93.64 | $92.55 | $92.96 | -1.70% | 1,485,608 |
| Oct 16, 2026 | $95.62 | $96.12 | $94.39 | $94.57 | +0.03% | 1,488,607 |
| Oct 15, 2026 | $94.78 | $95.03 | $93.87 | $94.54 | +0.67% | 1,909,861 |
| Oct 14, 2026 | $93.54 | $94.00 | $92.96 | $93.91 | -0.99% | 2,058,345 |
| Oct 13, 2026 | $95.60 | $95.94 | $94.56 | $94.85 | +0.56% | 1,876,605 |
| Oct 12, 2026 | $94.29 | $94.80 | $94.13 | $94.32 | +1.44% | 1,593,491 |
| Oct 9, 2026 | $92.99 | $93.10 | $92.56 | $92.98 | +0.40% | 2,051,531 |
| Oct 8, 2026 | $92.09 | $92.73 | $91.56 | $92.61 | -1.17% | 3,558,693 |
| Oct 7, 2026 | $93.55 | $93.99 | $93.27 | $93.71 | -3.97% | 2,551,544 |
| Oct 6, 2026 | $97.75 | $98.07 | $97.57 | $97.58 | +0.93% | 1,334,575 |
| Oct 5, 2026 | $96.07 | $97.03 | $95.86 | $96.68 | +0.56% | 1,589,032 |
| Oct 2, 2026 | $95.14 | $96.18 | $94.82 | $96.14 | +0.33% | 2,019,094 |
| Oct 1, 2026 | $96.30 | $96.56 | $94.64 | $95.82 | -3.51% | 3,350,173 |
| Sep 30, 2026 | $99.90 | $100.47 | $99.24 | $99.31 | -1.40% | 1,908,923 |
| Sep 29, 2026 | $100.68 | $100.77 | $99.75 | $100.72 | -0.45% | 1,637,932 |
| Sep 28, 2026 | $101.53 | $101.85 | $100.63 | $101.18 | +0.23% | 1,336,395 |
| Sep 25, 2026 | $100.93 | $101.18 | $100.06 | $100.95 | +0.78% | 1,326,925 |
| Sep 24, 2026 | $100.03 | $100.39 | $99.33 | $100.17 | -0.08% | 1,403,759 |
| Sep 23, 2026 | $101.02 | $101.51 | $100.16 | $100.25 | -1.32% | 1,463,068 |
| Sep 22, 2026 | $102.45 | $102.74 | $100.92 | $101.59 | -1.57% | 1,254,065 |
| Sep 21, 2026 | $103.62 | $103.76 | $102.62 | $103.21 | +1.36% | 1,134,351 |
| Sep 18, 2026 | $101.66 | $101.92 | $101.12 | $101.83 | -0.98% | 1,750,649 |
| Sep 17, 2026 | $102.38 | $103.15 | $101.62 | $102.84 | +1.98% | 1,134,030 |
| Sep 16, 2026 | $102.60 | $102.61 | $99.87 | $100.84 | -1.35% | 1,787,770 |
| Sep 15, 2026 | $103.32 | $103.58 | $101.35 | $102.22 | -1.65% | 2,296,913 |
| Sep 14, 2026 | $104.10 | $105.00 | $103.38 | $103.94 | -1.29% | 1,654,009 |
| Sep 11, 2026 | $105.73 | $105.80 | $104.66 | $105.30 | +1.54% | 955,590 |
| Sep 10, 2026 | $103.56 | $104.20 | $103.34 | $103.70 | -1.34% | 1,346,617 |
| Sep 9, 2026 | $105.01 | $105.58 | $104.60 | $105.11 | -1.08% | 1,270,701 |
| Sep 8, 2026 | $106.70 | $107.16 | $106.25 | $106.26 | -0.79% | 827,932 |
| Sep 4, 2026 | $106.47 | $107.43 | $106.37 | $107.11 | +0.61% | 1,209,246 |
| Sep 3, 2026 | $105.98 | $106.47 | $105.60 | $106.46 | +1.45% | 1,333,134 |
| Sep 2, 2026 | $104.01 | $104.96 | $103.88 | $104.94 | +1.49% | 1,389,217 |
| Sep 1, 2026 | $103.71 | $104.35 | $103.14 | $103.40 | +0.25% | 1,180,991 |
| Aug 31, 2026 | $102.96 | $103.84 | $102.91 | $103.14 | -0.38% | 697,699 |
| Aug 28, 2026 | $103.64 | $104.17 | $103.23 | $103.53 | +0.66% | 1,268,817 |
| Aug 27, 2026 | $103.33 | $103.55 | $102.27 | $102.85 | -0.77% | 1,033,191 |
| Aug 26, 2026 | $104.19 | $104.31 | $103.61 | $103.65 | -0.70% | 1,397,000 |
| Aug 25, 2026 | $103.41 | $104.54 | $102.90 | $104.38 | +0.28% | 923,851 |
| Aug 24, 2026 | $104.14 | $104.63 | $102.99 | $104.09 | -0.06% | 1,354,707 |
| Aug 21, 2026 | $103.95 | $104.45 | $103.56 | $104.15 | +1.78% | 743,490 |
| Aug 20, 2026 | $103.01 | $103.50 | $102.18 | $102.33 | +0.03% | 876,397 |
| Aug 19, 2026 | $103.83 | $103.85 | $102.04 | $102.30 | -0.85% | 1,252,011 |
| Aug 18, 2026 | $103.84 | $104.20 | $102.81 | $103.18 | -0.60% | 883,597 |
| Aug 17, 2026 | $104.26 | $104.66 | $103.77 | $103.80 | +0.01% | 1,017,516 |
| Aug 14, 2026 | $104.03 | $104.34 | $103.49 | $103.79 | -0.25% | 604,351 |
| Aug 13, 2026 | $104.29 | $104.41 | $103.41 | $104.05 | -0.07% | 789,378 |
| Aug 12, 2026 | $103.84 | $104.24 | $103.58 | $104.12 | +0.88% | 893,563 |
| Aug 11, 2026 | $104.01 | $104.41 | $103.15 | $103.21 | -0.11% | 827,260 |
| Aug 10, 2026 | $103.45 | $103.55 | $103.05 | $103.32 | -0.40% | 866,148 |
| Aug 7, 2026 | $104.25 | $104.46 | $103.27 | $103.73 | +1.14% | 1,513,706 |
| Aug 6, 2026 | $103.31 | $103.36 | $102.38 | $102.56 | -0.12% | 1,179,338 |
| Aug 5, 2026 | $101.99 | $102.96 | $101.73 | $102.68 | -3.17% | 2,764,885 |
| Aug 4, 2026 | $106.70 | $107.85 | $105.91 | $106.04 | -1.69% | 2,127,876 |
| Aug 3, 2026 | $107.47 | $107.92 | $106.78 | $107.86 | +1.35% | 1,336,371 |
| Jul 31, 2026 | $106.74 | $106.90 | $105.25 | $106.42 | -0.63% | 1,555,260 |
| Jul 30, 2026 | $106.38 | $107.59 | $106.06 | $107.09 | +4.38% | 1,680,357 |
| Jul 29, 2026 | $103.50 | $104.17 | $102.38 | $102.60 | -1.06% | 1,493,476 |
| Jul 28, 2026 | $102.76 | $103.90 | $102.20 | $103.70 | -0.26% | 1,014,666 |
| Jul 27, 2026 | $103.92 | $104.33 | $102.99 | $103.97 | +0.55% | 980,821 |
| Jul 24, 2026 | $103.20 | $103.94 | $103.00 | $103.40 | +1.62% | 1,085,531 |
| Jul 23, 2026 | $101.74 | $102.29 | $101.56 | $101.75 | -1.32% | 1,223,696 |
| Jul 22, 2026 | $102.94 | $103.50 | $102.76 | $103.11 | +1.97% | 1,763,135 |
| Jul 21, 2026 | $100.64 | $101.65 | $99.96 | $101.12 | +2.13% | 1,021,605 |
| Jul 20, 2026 | $100.39 | $100.43 | $98.60 | $99.01 | -1.59% | 1,626,820 |
| Jul 17, 2026 | $98.53 | $100.77 | $98.37 | $100.61 | +0.09% | 1,794,391 |
| Jul 16, 2026 | $100.28 | $101.10 | $99.69 | $100.52 | +0.06% | 1,471,009 |
| Jul 15, 2026 | $99.96 | $100.73 | $99.72 | $100.46 | +1.22% | 1,204,935 |
| Jul 14, 2026 | $99.32 | $100.80 | $98.78 | $99.25 | +1.18% | 1,425,075 |
| Jul 13, 2026 | $98.37 | $98.37 | $97.46 | $98.09 | -1.01% | 1,385,166 |
| Jul 10, 2026 | $98.74 | $99.47 | $98.33 | $99.09 | +1.09% | 1,099,405 |
| Jul 9, 2026 | $97.81 | $98.28 | $97.69 | $98.02 | +2.01% | 965,262 |
| Jul 8, 2026 | $96.88 | $96.98 | $95.18 | $96.09 | -1.34% | 1,209,125 |
| Jul 7, 2026 | $98.10 | $98.60 | $97.16 | $97.40 | -1.36% | 1,151,508 |
| Jul 6, 2026 | $97.55 | $98.78 | $97.53 | $98.74 | +2.03% | 1,183,716 |
| Jul 2, 2026 | $97.06 | $97.88 | $96.09 | $96.78 | +1.01% | 1,247,617 |
| Jul 1, 2026 | $94.73 | $96.42 | $94.66 | $95.81 | +0.76% | 1,390,443 |
| Jun 30, 2026 | $95.44 | $95.64 | $94.61 | $95.09 | +0.01% | 1,080,487 |
| Jun 29, 2026 | $94.71 | $95.19 | $94.02 | $95.08 | +1.42% | 1,571,757 |
| Jun 26, 2026 | $94.00 | $94.52 | $93.25 | $93.75 | -1.38% | 933,686 |
| Jun 25, 2026 | $95.84 | $96.04 | $94.88 | $95.06 | +1.29% | 1,135,596 |
| Jun 24, 2026 | $94.54 | $94.62 | $93.57 | $93.85 | -1.82% | 1,659,920 |
| Jun 23, 2026 | $95.49 | $96.22 | $95.30 | $95.59 | -0.95% | 1,051,482 |
| Jun 22, 2026 | $96.61 | $96.90 | $96.15 | $96.51 | +1.62% | 1,104,880 |
| Jun 18, 2026 | $95.29 | $95.87 | $94.92 | $94.97 | -0.27% | 1,404,579 |
| Jun 17, 2026 | $95.84 | $96.63 | $94.94 | $95.23 | +0.83% | 1,965,490 |
| Jun 16, 2026 | $94.92 | $95.41 | $94.31 | $94.45 | +1.65% | 1,206,986 |
| Jun 15, 2026 | $93.68 | $93.80 | $92.86 | $92.92 | +0.27% | 1,315,294 |
| Jun 12, 2026 | $91.98 | $92.75 | $91.67 | $92.67 | +2.15% | 1,677,190 |
| Jun 11, 2026 | $88.65 | $90.86 | $88.28 | $90.72 | +5.29% | 1,882,925 |
| Jun 10, 2026 | $86.94 | $87.22 | $86.12 | $86.16 | -3.56% | 2,552,700 |
| Jun 9, 2026 | $90.63 | $91.02 | $87.62 | $89.34 | -2.39% | 3,875,191 |
| Jun 8, 2026 | $92.13 | $92.58 | $91.30 | $91.53 | +0.80% | 1,510,619 |
| Jun 5, 2026 | $91.87 | $92.13 | $90.34 | $90.80 | -1.97% | 2,327,904 |
| Jun 4, 2026 | $90.80 | $92.81 | $90.69 | $92.62 | -1.09% | 2,659,548 |
| Jun 3, 2026 | $94.43 | $94.55 | $93.60 | $93.64 | -1.65% | 1,362,544 |
| Jun 2, 2026 | $94.21 | $95.61 | $94.19 | $95.21 | +2.18% | 1,468,492 |
| Jun 1, 2026 | $92.31 | $93.44 | $91.95 | $93.18 | -0.60% | 2,331,185 |
| May 29, 2026 | $93.99 | $94.65 | $93.58 | $93.74 | +0.85% | 1,571,292 |
| May 28, 2026 | $92.57 | $93.37 | $91.90 | $92.95 | -1.83% | 2,183,259 |
| May 27, 2026 | $95.04 | $95.22 | $93.99 | $94.68 | +1.00% | 1,763,386 |
| May 26, 2026 | $93.91 | $94.33 | $93.05 | $93.74 | +1.87% | 1,109,635 |
| May 22, 2026 | $92.64 | $92.76 | $91.88 | $92.02 | -0.03% | 1,070,446 |
| May 21, 2026 | $90.49 | $92.71 | $90.38 | $92.05 | +0.07% | 1,566,501 |
| May 20, 2026 | $89.76 | $92.31 | $89.60 | $91.99 | +3.98% | 2,069,290 |
| May 19, 2026 | $89.27 | $89.52 | $88.44 | $88.47 | -1.84% | 1,517,246 |
| May 18, 2026 | $89.88 | $90.42 | $89.36 | $90.13 | +1.98% | 1,541,943 |
| May 15, 2026 | $88.69 | $88.69 | $87.88 | $88.38 | -2.58% | 1,296,853 |
| May 14, 2026 | $91.14 | $91.65 | $90.62 | $90.72 | +0.10% | 1,456,736 |
| May 13, 2026 | $89.18 | $91.09 | $89.16 | $90.63 | +0.73% | 1,026,432 |
| May 12, 2026 | $88.66 | $90.17 | $88.56 | $89.97 | -0.64% | 1,215,771 |
| May 11, 2026 | $90.95 | $91.11 | $90.38 | $90.55 | +0.43% | 1,297,611 |
| May 8, 2026 | $90.13 | $90.51 | $89.65 | $90.16 | +1.34% | 1,771,540 |
| May 7, 2026 | $91.49 | $91.54 | $88.87 | $88.97 | -2.66% | 1,838,556 |
| May 6, 2026 | $91.92 | $92.34 | $90.91 | $91.40 | +4.58% | 1,858,755 |
| May 5, 2026 | $86.39 | $87.57 | $85.21 | $87.40 | -3.03% | 3,252,636 |
| May 4, 2026 | $91.51 | $91.68 | $89.98 | $90.13 | -1.98% | 1,349,350 |
| May 1, 2026 | $91.73 | $92.82 | $91.42 | $91.95 | +0.10% | 1,666,712 |
| Apr 30, 2026 | $91.04 | $92.19 | $90.75 | $91.86 | +2.89% | 1,728,724 |
| Apr 29, 2026 | $90.38 | $90.41 | $89.15 | $89.28 | -0.77% | 1,813,797 |
| Apr 28, 2026 | $89.87 | $90.48 | $89.54 | $89.97 | +0.01% | 1,273,540 |
| Apr 27, 2026 | $89.93 | $90.39 | $89.51 | $89.96 | +0.30% | 1,251,360 |
| Apr 24, 2026 | $89.55 | $90.03 | $89.25 | $89.69 | +0.06% | 1,167,226 |
| Apr 23, 2026 | $90.51 | $90.74 | $88.64 | $89.64 | -0.92% | 2,469,591 |
| Apr 22, 2026 | $91.57 | $91.59 | $90.24 | $90.47 | -0.19% | 2,233,138 |
| Apr 21, 2026 | $92.24 | $92.46 | $90.59 | $90.64 | -1.04% | 2,005,052 |
| Apr 20, 2026 | $91.65 | $91.92 | $90.99 | $91.59 | -0.62% | 1,510,276 |
| Apr 17, 2026 | $92.26 | $92.98 | $92.03 | $92.16 | +1.81% | 1,407,316 |
| Apr 16, 2026 | $91.53 | $91.75 | $90.36 | $90.52 | -0.45% | 1,330,641 |
| Apr 15, 2026 | $91.23 | $91.33 | $90.78 | $90.93 | -0.48% | 1,410,179 |
| Apr 14, 2026 | $90.90 | $91.55 | $90.70 | $91.37 | +0.43% | 1,447,199 |
| Apr 13, 2026 | $89.42 | $91.14 | $89.15 | $90.98 | +0.80% | 1,433,146 |
| Apr 10, 2026 | $90.93 | $90.93 | $90.17 | $90.26 | -0.01% | 1,300,576 |
| Apr 9, 2026 | $89.23 | $90.67 | $89.08 | $90.27 | 0.00% | 1,766,800 |
| Apr 8, 2026 | $91.39 | $91.63 | $89.47 | $90.27 | +6.01% | 4,240,955 |
| Apr 7, 2026 | $84.24 | $85.30 | $83.44 | $85.15 | +0.60% | 2,041,120 |
| Apr 6, 2026 | $84.62 | $85.15 | $84.35 | $84.64 | +0.27% | 1,229,307 |
| Apr 2, 2026 | $82.56 | $84.95 | $82.37 | $84.41 | -1.23% | 2,146,223 |
| Apr 1, 2026 | $84.90 | $86.22 | $84.33 | $85.46 | +3.60% | 4,277,764 |
| Mar 31, 2026 | $81.41 | $82.58 | $80.65 | $82.49 | +3.96% | 2,161,303 |
| Mar 30, 2026 | $79.71 | $80.41 | $78.98 | $79.35 | +0.20% | 1,707,138 |
| Mar 27, 2026 | $79.39 | $80.47 | $78.86 | $79.19 | -0.55% | 2,641,967 |
| Mar 26, 2026 | $80.59 | $81.04 | $79.53 | $79.63 | -1.96% | 1,755,738 |
| Mar 25, 2026 | $81.44 | $81.61 | $80.45 | $81.22 | +2.46% | 2,155,888 |
| Mar 24, 2026 | $78.24 | $79.79 | $78.06 | $79.27 | -0.70% | 2,563,617 |
| Mar 23, 2026 | $79.53 | $81.00 | $79.19 | $79.83 | +3.74% | 2,950,960 |
| Mar 20, 2026 | $79.00 | $79.19 | $76.21 | $76.95 | -3.16% | 3,817,466 |
| Mar 19, 2026 | $77.56 | $79.82 | $77.53 | $79.46 | -0.60% | 2,665,697 |
| Mar 18, 2026 | $80.90 | $81.35 | $79.87 | $79.94 | -1.19% | 1,395,588 |
| Mar 17, 2026 | $81.38 | $81.66 | $80.82 | $80.90 | +0.73% | 1,545,937 |
| Mar 16, 2026 | $80.00 | $80.75 | $79.84 | $80.31 | +2.71% | 1,647,681 |
| Mar 13, 2026 | $79.61 | $80.08 | $78.04 | $78.19 | -4.83% | 2,936,366 |
| Mar 12, 2026 | $82.60 | $83.04 | $81.45 | $82.16 | -4.43% | 2,585,697 |
| Mar 11, 2026 | $85.24 | $86.33 | $85.06 | $85.97 | +0.15% | 1,837,118 |
| Mar 10, 2026 | $86.60 | $87.28 | $85.48 | $85.84 | +0.41% | 1,890,216 |
| Mar 9, 2026 | $83.60 | $85.89 | $82.42 | $85.49 | +1.71% | 2,382,774 |
| Mar 6, 2026 | $83.27 | $84.36 | $82.83 | $84.05 | -1.98% | 2,000,169 |
| Mar 5, 2026 | $86.03 | $86.69 | $84.93 | $85.75 | -1.65% | 1,931,498 |
| Mar 4, 2026 | $86.21 | $87.31 | $85.77 | $87.19 | +1.99% | 2,025,319 |
| Mar 3, 2026 | $83.64 | $85.93 | $82.99 | $85.49 | -4.73% | 3,706,563 |
| Mar 2, 2026 | $88.59 | $90.39 | $88.56 | $89.73 | -3.68% | 2,713,992 |
| Feb 27, 2026 | $94.06 | $94.30 | $92.69 | $93.16 | -1.42% | 2,059,096 |
| Feb 26, 2026 | $93.75 | $94.80 | $93.37 | $94.50 | +0.32% | 2,810,528 |
| Feb 25, 2026 | $92.60 | $94.78 | $92.36 | $94.20 | +7.19% | 3,084,385 |
| Feb 24, 2026 | $87.10 | $88.07 | $86.69 | $87.88 | +0.55% | 2,012,408 |
| Feb 23, 2026 | $88.64 | $89.07 | $86.92 | $87.40 | -0.85% | 1,666,653 |
| Feb 20, 2026 | $87.19 | $88.18 | $86.81 | $88.15 | +1.51% | 2,140,134 |
| Feb 19, 2026 | $86.50 | $86.90 | $86.26 | $86.84 | -1.43% | 1,624,160 |
| Feb 18, 2026 | $88.20 | $88.56 | $87.76 | $88.10 | +1.77% | 2,297,849 |
| Feb 17, 2026 | $85.01 | $86.78 | $85.01 | $86.57 | +1.67% | 2,229,020 |
| Feb 13, 2026 | $84.08 | $85.48 | $83.93 | $85.15 | -1.89% | 6,539,131 |
| Feb 12, 2026 | $89.34 | $89.48 | $86.18 | $86.79 | -2.94% | 3,555,201 |
| Feb 11, 2026 | $89.69 | $90.08 | $88.72 | $89.42 | -0.08% | 3,334,440 |
| Feb 10, 2026 | $89.81 | $90.01 | $88.84 | $89.49 | -1.36% | 2,743,564 |
| Feb 9, 2026 | $89.00 | $90.81 | $89.00 | $90.72 | +1.60% | 2,633,503 |
| Feb 6, 2026 | $88.24 | $89.55 | $88.17 | $89.29 | +2.79% | 1,942,320 |
| Feb 5, 2026 | $86.72 | $87.87 | $86.29 | $86.87 | -2.84% | 4,062,813 |
| Feb 4, 2026 | $89.94 | $90.49 | $88.91 | $89.41 | +0.48% | 2,638,292 |
| Feb 3, 2026 | $88.33 | $89.43 | $88.26 | $88.98 | -0.69% | 3,116,619 |
| Feb 2, 2026 | $88.08 | $89.63 | $88.04 | $89.60 | +1.81% | 1,686,745 |
| Jan 30, 2026 | $88.06 | $88.44 | $87.35 | $88.01 | -0.60% | 2,118,424 |
| Jan 29, 2026 | $88.85 | $89.00 | $87.03 | $88.54 | +1.77% | 2,084,688 |
| Jan 28, 2026 | $87.06 | $87.38 | $86.39 | $87.00 | -1.68% | 1,844,228 |
| Jan 27, 2026 | $87.95 | $88.54 | $87.64 | $88.49 | +4.00% | 2,932,285 |
| Jan 26, 2026 | $84.80 | $85.39 | $84.79 | $85.09 | +1.37% | 1,268,164 |
| Jan 23, 2026 | $83.73 | $84.08 | $83.40 | $83.94 | +0.23% | 1,854,304 |
| Jan 22, 2026 | $83.89 | $84.24 | $83.51 | $83.75 | +0.70% | 1,951,318 |
| Jan 21, 2026 | $82.09 | $83.35 | $81.94 | $83.17 | +0.81% | 1,357,687 |
| Jan 20, 2026 | $82.70 | $83.06 | $82.27 | $82.50 | -0.04% | 1,880,873 |
| Jan 16, 2026 | $82.40 | $82.78 | $82.31 | $82.53 | -0.36% | 1,506,804 |
| Jan 15, 2026 | $82.37 | $83.05 | $82.21 | $82.83 | +1.31% | 1,690,682 |
| Jan 14, 2026 | $81.94 | $81.94 | $81.35 | $81.76 | +0.29% | 1,388,504 |
| Jan 13, 2026 | $81.78 | $81.99 | $81.36 | $81.52 | +0.26% | 1,744,433 |
| Jan 12, 2026 | $81.19 | $81.65 | $80.76 | $81.31 | +1.40% | 1,563,346 |
| Jan 9, 2026 | $80.17 | $80.41 | $79.89 | $80.19 | -0.37% | 1,586,772 |
| Jan 8, 2026 | $80.33 | $80.65 | $80.14 | $80.49 | +0.29% | 1,233,142 |
| Jan 7, 2026 | $81.03 | $81.06 | $80.23 | $80.26 | -2.22% | 2,044,750 |
| Jan 6, 2026 | $82.78 | $83.03 | $81.99 | $82.08 | +0.98% | 2,369,366 |
| Jan 5, 2026 | $80.99 | $81.73 | $80.99 | $81.28 | +1.03% | 2,732,170 |
| Jan 2, 2026 | $80.80 | $80.82 | $80.06 | $80.45 | +2.26% | 2,229,295 |
| Dec 31, 2025 | $79.24 | $79.26 | $78.64 | $78.67 | -0.77% | 822,400 |
| Dec 30, 2025 | $79.65 | $79.68 | $79.20 | $79.28 | +0.55% | 1,416,008 |
| Dec 29, 2025 | $79.12 | $79.26 | $78.75 | $78.85 | -1.40% | 996,457 |
| Dec 26, 2025 | $79.60 | $79.97 | $79.58 | $79.97 | +0.49% | 668,977 |
| Dec 24, 2025 | $79.28 | $79.66 | $79.28 | $79.58 | +0.38% | 701,143 |
| Dec 23, 2025 | $78.89 | $79.63 | $78.89 | $79.28 | +0.70% | 1,337,032 |
| Dec 22, 2025 | $78.52 | $78.83 | $78.25 | $78.73 | +1.04% | 1,432,972 |
| Dec 19, 2025 | $77.77 | $78.37 | $77.77 | $77.92 | +1.51% | 2,059,654 |
| Dec 18, 2025 | $77.04 | $77.29 | $76.52 | $76.76 | +0.87% | 2,101,834 |
| Dec 17, 2025 | $77.12 | $77.33 | $76.04 | $76.10 | +1.93% | 2,443,402 |
| Dec 16, 2025 | $74.78 | $75.04 | $74.56 | $74.66 | -0.82% | 1,587,331 |
| Dec 15, 2025 | $75.61 | $75.92 | $75.18 | $75.28 | +0.39% | 1,877,253 |
| Dec 12, 2025 | $75.36 | $75.44 | $74.37 | $74.99 | -0.33% | 1,684,528 |
| Dec 11, 2025 | $74.47 | $75.34 | $74.44 | $75.24 | +1.57% | 2,104,580 |
| Dec 10, 2025 | $72.86 | $74.36 | $72.83 | $74.08 | +4.65% | 2,852,198 |
| Dec 9, 2025 | $71.03 | $71.41 | $70.77 | $70.79 | -0.32% | 871,812 |
| Dec 8, 2025 | $70.95 | $71.18 | $70.84 | $71.02 | +0.03% | 889,470 |
| Dec 5, 2025 | $71.72 | $71.75 | $70.91 | $71.00 | -0.99% | 1,108,275 |
| Dec 4, 2025 | $71.72 | $72.24 | $71.68 | $71.71 | -0.42% | 1,037,396 |
| Dec 3, 2025 | $71.64 | $72.08 | $71.41 | $72.01 | +0.01% | 1,201,197 |
| Dec 2, 2025 | $71.94 | $72.21 | $71.82 | $72.00 | +0.90% | 1,525,290 |
| Dec 1, 2025 | $71.57 | $71.86 | $71.36 | $71.36 | +0.28% | 1,360,341 |
| Nov 28, 2025 | $71.04 | $71.33 | $70.91 | $71.16 | +0.82% | 617,238 |
| Nov 26, 2025 | $70.36 | $70.80 | $70.35 | $70.58 | +1.54% | 1,413,262 |
| Nov 25, 2025 | $69.45 | $69.72 | $69.12 | $69.51 | +0.81% | 1,385,737 |
| Nov 24, 2025 | $68.91 | $69.21 | $68.69 | $68.95 | -0.01% | 1,531,942 |
| Nov 21, 2025 | $68.32 | $68.99 | $67.77 | $68.96 | +2.07% | 2,704,002 |
| Nov 20, 2025 | $69.16 | $69.32 | $67.56 | $67.56 | -2.29% | 3,340,758 |
| Nov 19, 2025 | $69.15 | $69.49 | $68.77 | $69.14 | -0.65% | 1,957,932 |
| Nov 18, 2025 | $69.37 | $70.20 | $68.94 | $69.59 | -2.29% | 3,000,098 |
| Nov 17, 2025 | $72.25 | $72.32 | $71.02 | $71.22 | -1.85% | 2,806,985 |
| Nov 14, 2025 | $72.28 | $72.93 | $72.03 | $72.56 | -0.82% | 1,791,331 |
| Nov 13, 2025 | $73.85 | $74.17 | $73.12 | $73.16 | -0.45% | 2,230,892 |
| Nov 12, 2025 | $73.17 | $73.66 | $73.11 | $73.49 | +1.32% | 1,740,269 |
| Nov 11, 2025 | $72.26 | $72.82 | $72.23 | $72.53 | +0.68% | 1,949,344 |
| Nov 10, 2025 | $71.57 | $72.41 | $71.50 | $72.04 | +1.08% | 1,665,543 |
| Nov 7, 2025 | $70.71 | $71.33 | $70.27 | $71.27 | -1.03% | 1,306,308 |
| Nov 6, 2025 | $72.11 | $72.34 | $71.73 | $72.01 | +1.54% | 1,790,928 |
| Nov 5, 2025 | $70.55 | $71.32 | $70.44 | $70.92 | +1.53% | 1,663,400 |
| Nov 4, 2025 | $69.53 | $70.33 | $69.46 | $69.85 | -0.87% | 1,390,164 |
| Nov 3, 2025 | $70.16 | $70.48 | $70.03 | $70.46 | +0.56% | 1,299,486 |
| Oct 31, 2025 | $69.60 | $70.14 | $69.30 | $70.07 | -0.43% | 1,643,681 |
| Oct 30, 2025 | $69.80 | $70.64 | $69.80 | $70.37 | -0.17% | 2,236,168 |
| Oct 29, 2025 | $70.25 | $71.24 | $70.16 | $70.49 | +0.64% | 2,471,210 |
| Oct 28, 2025 | $69.23 | $70.53 | $69.20 | $70.04 | +4.23% | 3,078,494 |
| Oct 27, 2025 | $66.76 | $67.27 | $66.59 | $67.20 | +0.30% | 2,017,639 |
| Oct 24, 2025 | $66.56 | $67.11 | $66.46 | $67.00 | +1.12% | 1,224,978 |
| Oct 23, 2025 | $66.83 | $66.95 | $66.23 | $66.26 | -0.29% | 1,039,040 |
| Oct 22, 2025 | $66.49 | $66.75 | $66.05 | $66.45 | +0.64% | 1,344,895 |
| Oct 21, 2025 | $66.52 | $66.66 | $66.02 | $66.03 | +0.55% | 1,535,255 |
| Oct 20, 2025 | $65.32 | $65.84 | $65.18 | $65.67 | – | 1,808,626 |
Seasonality
HSBC 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 | 5.8% | 2.0% | -3.1% | 2.9% | 1.9% | 0.3% | 1.8% | -3.4% | -0.4% | -0.5% | 5.6% | 4.1% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 11.9% | 5.9% | -9.0% | 11.4% | 2.6% | 1.4% | 11.9% | -2.6% | -3.7% | -14.0% | ||
| 2025 | 6.0% | 14.3% | -1.2% | -2.4% | 6.6% | 2.5% | 0.8% | 6.0% | 10.1% | -1.3% | 2.3% | 10.6% |
| 2024 | -3.0% | -0.4% | 4.6% | 10.7% | 6.1% | -2.6% | 3.8% | -0.4% | 1.6% | 2.1% | 2.7% | 5.5% |
| 2023 | 18.5% | 3.7% | -8.2% | 5.6% | 3.5% | 7.6% | 5.5% | -9.6% | 5.7% | -7.9% | 7.2% | 5.5% |
| 2022 | 18.0% | -2.9% | 1.9% | -9.4% | 7.9% | -2.4% | -3.9% | -0.5% | -15.4% | -0.6% | 19.1% | 1.0% |
| 2021 | 0.9% | 13.6% | 0.5% | 7.1% | 3.7% | -10.9% | -4.4% | -2.9% | -1.1% | 15.0% | -7.9% | 8.9% |
| 2020 | -7.2% | -4.7% | -16.6% | -8.1% | -10.4% | 1.2% | -2.9% | -4.5% | -9.5% | 7.2% | 23.4% | 0.1% |
| 2019 | 2.5% | -0.6% | -0.6% | 7.4% | -5.3% | 2.4% | -3.8% | -9.3% | 6.6% | 0.1% | -1.4% | 4.9% |
| 2018 | 4.4% | -6.0% | -3.9% | 5.4% | -2.8% | -2.6% | 2.7% | -8.1% | -0.0% | -5.5% | 3.5% | -3.4% |
| 2017 | 6.0% | -2.9% | 1.3% | 0.9% | 6.8% | 6.7% | 8.0% | -2.4% | 2.1% | -0.3% | 1.8% | 4.0% |