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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $96.30 | $98.07 | $84.89 | $85.42 | -13.99% | 45,619,235 |
| Sep 2026 | $103.71 | $107.43 | $99.24 | $99.31 | -3.71% | 29,602,217 |
| Aug 2026 | $107.47 | $107.92 | $101.73 | $103.14 | -3.08% | 24,351,152 |
| Jul 2026 | $94.73 | $107.59 | $94.66 | $106.42 | +11.92% | 28,973,019 |
| Jun 2026 | $92.31 | $96.90 | $86.12 | $95.09 | +1.44% | 36,078,455 |
| May 2026 | $91.73 | $95.22 | $85.21 | $93.74 | +2.05% | 32,423,950 |
| Apr 2026 | $84.90 | $92.98 | $82.37 | $91.86 | +11.36% | 39,483,930 |
| Mar 2026 | $88.59 | $90.39 | $76.21 | $82.49 | -11.45% | 51,018,692 |
| Feb 2026 | $88.08 | $94.80 | $83.93 | $93.16 | +5.85% | 52,176,861 |
| Jan 2026 | $80.80 | $89.00 | $79.89 | $88.01 | +11.87% | 37,381,235 |
| Dec 2025 | $71.57 | $79.97 | $70.77 | $78.67 | +10.55% | 32,079,550 |
| Nov 2025 | $70.16 | $74.17 | $67.56 | $71.16 | +1.56% | 35,585,619 |
| Oct 2025 | $71.50 | $72.21 | $64.65 | $70.07 | -1.28% | 40,246,752 |
| Sep 2025 | $63.81 | $71.06 | $63.55 | $70.98 | +10.10% | 30,521,557 |
| Aug 2025 | $61.14 | $66.05 | $60.61 | $64.47 | +5.17% | 25,329,240 |
| Jul 2025 | $60.14 | $65.75 | $59.92 | $61.30 | +0.84% | 34,732,476 |
| Jun 2025 | $59.49 | $61.15 | $58.14 | $60.79 | +2.55% | 29,106,167 |
| May 2025 | $55.46 | $60.20 | $54.97 | $59.28 | +5.71% | 31,063,685 |
| Apr 2025 | $57.27 | $58.12 | $45.66 | $56.08 | -2.35% | 63,607,398 |
| Mar 2025 | $60.77 | $61.88 | $54.71 | $57.43 | -4.14% | 57,762,351 |
| Feb 2025 | $50.99 | $59.91 | $50.69 | $59.91 | +14.27% | 68,468,436 |
| Jan 2025 | $48.82 | $53.00 | $48.48 | $52.43 | +6.00% | 27,874,460 |
| Dec 2024 | $47.10 | $49.86 | $46.76 | $49.46 | +5.48% | 21,777,744 |
| Nov 2024 | $46.53 | $47.56 | $44.40 | $46.89 | +1.65% | 20,532,717 |
| Oct 2024 | $44.91 | $47.27 | $43.81 | $46.13 | +2.08% | 27,190,927 |
| Sep 2024 | $43.81 | $46.07 | $42.38 | $45.19 | +1.64% | 27,118,587 |
| Aug 2024 | $42.93 | $44.50 | $39.42 | $44.46 | -1.53% | 35,929,457 |
| Jul 2024 | $43.91 | $45.53 | $42.63 | $45.15 | +3.79% | 28,003,341 |
| Jun 2024 | $44.53 | $44.89 | $42.83 | $43.50 | -2.58% | 23,554,277 |
| May 2024 | $43.81 | $45.46 | $43.40 | $44.65 | +2.46% | 34,967,655 |
| Apr 2024 | $39.37 | $44.23 | $39.04 | $43.58 | +10.72% | 44,858,903 |
| Mar 2024 | $39.06 | $39.81 | $36.93 | $39.36 | +0.46% | 41,678,792 |
| Feb 2024 | $39.62 | $40.93 | $37.11 | $39.18 | -0.38% | 51,908,387 |
| Jan 2024 | $40.11 | $41.43 | $37.25 | $39.33 | -2.98% | 47,365,021 |
| Dec 2023 | $38.23 | $40.77 | $38.19 | $40.54 | +5.49% | 33,021,948 |
| Nov 2023 | $36.20 | $38.80 | $36.02 | $38.43 | +5.78% | 43,019,007 |
| Oct 2023 | $39.42 | $40.94 | $35.30 | $36.33 | -7.93% | 50,482,898 |
| Sep 2023 | $37.64 | $40.05 | $36.65 | $39.46 | +5.73% | 35,361,687 |
| Aug 2023 | $42.17 | $42.47 | $37.27 | $37.32 | -10.67% | 41,788,435 |
| Jul 2023 | $39.83 | $42.05 | $38.78 | $41.78 | +5.45% | 28,274,776 |
| Jun 2023 | $36.99 | $39.84 | $36.99 | $39.62 | +7.60% | 28,225,394 |
| May 2023 | $36.24 | $38.60 | $35.81 | $36.82 | +2.14% | 38,703,831 |
| Apr 2023 | $34.70 | $36.69 | $34.40 | $36.05 | +5.63% | 33,382,886 |
| Mar 2023 | $38.38 | $38.53 | $32.41 | $34.13 | -10.91% | 75,124,583 |
| Feb 2023 | $36.72 | $39.63 | $35.64 | $38.31 | +3.71% | 41,903,246 |
| Jan 2023 | $31.69 | $37.50 | $31.51 | $36.94 | +18.55% | 44,595,843 |
| Dec 2022 | $30.85 | $31.50 | $29.63 | $31.16 | +0.97% | 40,325,920 |
| Nov 2022 | $26.66 | $30.89 | $25.62 | $30.86 | +19.10% | 57,845,846 |
| Oct 2022 | $26.17 | $27.85 | $24.77 | $25.91 | -0.61% | 75,627,993 |
| Sep 2022 | $30.40 | $31.75 | $25.63 | $26.07 | -15.44% | 69,928,692 |
| Aug 2022 | $33.56 | $33.79 | $30.60 | $30.83 | -1.82% | 54,471,962 |
| Jul 2022 | $32.20 | $32.72 | $30.08 | $31.40 | -3.89% | 50,975,477 |
| Jun 2022 | $33.56 | $33.81 | $30.40 | $32.67 | -2.36% | 67,690,752 |
| May 2022 | $31.01 | $33.76 | $29.17 | $33.46 | +7.90% | 69,277,044 |
| Apr 2022 | $34.55 | $35.24 | $29.84 | $31.01 | -9.38% | 62,572,086 |
| Mar 2022 | $33.81 | $34.79 | $30.45 | $34.22 | -0.93% | 101,631,659 |
| Feb 2022 | $36.43 | $38.61 | $33.87 | $34.54 | -2.90% | 68,069,247 |
| Jan 2022 | $30.38 | $36.60 | $30.33 | $35.57 | +17.98% | 68,304,048 |
| Dec 2021 | $28.37 | $30.41 | $27.84 | $30.15 | +8.92% | 45,117,836 |
| Nov 2021 | $30.40 | $30.58 | $27.51 | $27.68 | -7.95% | 37,621,293 |
| Oct 2021 | $26.21 | $30.89 | $26.05 | $30.07 | +14.99% | 47,463,978 |
| Sep 2021 | $26.76 | $26.81 | $24.31 | $26.15 | -1.10% | 49,333,924 |
| Aug 2021 | $27.54 | $28.67 | $26.39 | $26.44 | -4.10% | 40,988,920 |
| Jul 2021 | $29.10 | $29.19 | $26.46 | $27.57 | -4.44% | 44,135,153 |
| Jun 2021 | $31.69 | $32.15 | $28.75 | $28.85 | -10.90% | 41,327,909 |
| May 2021 | $30.63 | $32.43 | $30.43 | $32.38 | +3.72% | 35,660,119 |
| Apr 2021 | $29.23 | $31.90 | $28.56 | $31.22 | +7.14% | 39,774,396 |
| Mar 2021 | $29.30 | $31.59 | $28.56 | $29.14 | -1.92% | 50,778,927 |
| Feb 2021 | $26.42 | $31.21 | $26.14 | $29.71 | +13.61% | 40,674,369 |
| Jan 2021 | $26.06 | $28.64 | $25.53 | $26.15 | +0.93% | 44,717,771 |
| Dec 2020 | $26.69 | $28.74 | $25.08 | $25.91 | +0.08% | 52,165,515 |
| Nov 2020 | $21.40 | $27.07 | $21.24 | $25.89 | +23.40% | 69,575,843 |
| Oct 2020 | $19.64 | $21.83 | $19.03 | $20.98 | +7.15% | 69,565,754 |
| Sep 2020 | $21.27 | $21.52 | $17.95 | $19.58 | -9.48% | 79,306,312 |
| Aug 2020 | $21.42 | $23.40 | $20.98 | $21.63 | -4.50% | 67,460,033 |
| Jul 2020 | $23.19 | $25.64 | $22.34 | $22.65 | -2.91% | 80,556,450 |
| Jun 2020 | $23.26 | $27.04 | $23.12 | $23.33 | +1.21% | 106,673,388 |
| May 2020 | $25.34 | $25.76 | $22.67 | $23.05 | -10.42% | 92,854,779 |
| Apr 2020 | $25.35 | $27.15 | $23.95 | $25.73 | -8.14% | 96,280,128 |
| Mar 2020 | $33.27 | $33.79 | $26.83 | $28.01 | -16.56% | 183,030,850 |
| Feb 2020 | $36.09 | $38.61 | $32.77 | $33.57 | -7.50% | 88,402,953 |
| Jan 2020 | $39.14 | $39.37 | $36.13 | $36.29 | -7.16% | 48,571,613 |
| Dec 2019 | $36.97 | $39.27 | $36.05 | $39.09 | +4.91% | 45,451,052 |
| Nov 2019 | $37.78 | $38.63 | $36.61 | $37.26 | -1.40% | 46,329,207 |
| Oct 2019 | $38.07 | $39.69 | $36.54 | $37.79 | -1.25% | 69,481,676 |
| Sep 2019 | $35.76 | $39.29 | $35.72 | $38.27 | +6.60% | 49,154,357 |
| Aug 2019 | $40.11 | $40.38 | $35.36 | $35.90 | -10.61% | 83,740,455 |
| Jul 2019 | $42.00 | $42.17 | $39.92 | $40.16 | -3.79% | 27,220,279 |
| Jun 2019 | $40.87 | $41.90 | $40.60 | $41.74 | +2.38% | 30,540,098 |
| May 2019 | $43.52 | $44.93 | $40.50 | $40.77 | -6.43% | 40,553,136 |
| Apr 2019 | $41.39 | $43.63 | $41.36 | $43.57 | +7.37% | 34,428,040 |
| Mar 2019 | $40.77 | $41.61 | $40.28 | $40.58 | -0.61% | 43,730,555 |
| Feb 2019 | $41.58 | $42.92 | $40.52 | $40.83 | -3.09% | 36,715,335 |
| Jan 2019 | $40.37 | $42.68 | $40.25 | $42.13 | +2.48% | 41,379,786 |
| Dec 2018 | $43.47 | $43.60 | $39.58 | $41.11 | -3.36% | 53,186,390 |
| Nov 2018 | $41.47 | $43.32 | $40.80 | $42.54 | +3.53% | 39,653,347 |
| Oct 2018 | $44.00 | $44.65 | $38.23 | $41.09 | -6.59% | 79,491,771 |
| Sep 2018 | $43.89 | $45.33 | $42.46 | $43.99 | -0.05% | 25,275,736 |
| Aug 2018 | $47.58 | $47.78 | $43.86 | $44.01 | -9.11% | 26,442,649 |
| Jul 2018 | $46.25 | $48.87 | $46.23 | $48.42 | +2.72% | 23,886,988 |
| Jun 2018 | $48.84 | $49.64 | $46.55 | $47.14 | -2.56% | 28,314,987 |
| May 2018 | $50.20 | $50.77 | $47.97 | $48.38 | -3.74% | 28,568,171 |
| Apr 2018 | $47.60 | $50.56 | $46.73 | $50.26 | +5.43% | 29,671,722 |
| Mar 2018 | $49.93 | $50.00 | $47.23 | $47.67 | -3.95% | 38,851,169 |
| Feb 2018 | $54.01 | $54.23 | $49.60 | $49.63 | -7.94% | 41,249,327 |
| Jan 2018 | $52.00 | $55.89 | $51.62 | $53.91 | +4.40% | 44,139,249 |
| Dec 2017 | $49.55 | $51.86 | $48.42 | $51.64 | +4.01% | 36,259,691 |
| Nov 2017 | $48.77 | $50.07 | $47.96 | $49.65 | +1.80% | 23,479,397 |
| Oct 2017 | $49.04 | $50.60 | $48.53 | $48.77 | -1.30% | 26,921,998 |
| Sep 2017 | $48.65 | $49.56 | $47.27 | $49.41 | +2.09% | 19,362,543 |
| Aug 2017 | $50.78 | $50.86 | $47.05 | $48.40 | -3.37% | 27,546,592 |
| Jul 2017 | $46.93 | $50.18 | $46.75 | $50.09 | +7.98% | 30,158,371 |
| Jun 2017 | $43.73 | $46.81 | $43.24 | $46.39 | +6.67% | 36,048,789 |
| May 2017 | $41.25 | $44.44 | $41.21 | $43.49 | +5.64% | 43,088,369 |
| Apr 2017 | $40.69 | $41.50 | $39.63 | $41.17 | +0.86% | 37,194,568 |
| Mar 2017 | $40.69 | $41.53 | $40.27 | $40.82 | +1.29% | 45,265,934 |
| Feb 2017 | $43.10 | $44.18 | $40.15 | $40.30 | -5.40% | 53,730,773 |
| Jan 2017 | $41.07 | $43.14 | $40.62 | $42.60 | +6.02% | 34,762,976 |
| Dec 2016 | $39.40 | $43.07 | $39.35 | $40.18 | +1.62% | 48,533,511 |
| Nov 2016 | $37.74 | $40.02 | $36.93 | $39.54 | +5.08% | 45,706,295 |
| Oct 2016 | $37.66 | $38.76 | $36.79 | $37.63 | +0.05% | 41,824,304 |
| Sep 2016 | $38.14 | $38.85 | $36.79 | $37.61 | +1.10% | 57,415,200 |
| Aug 2016 | $32.26 | $37.22 | $32.03 | $37.20 | +13.59% | 57,024,700 |
| Jul 2016 | $31.49 | $32.98 | $29.67 | $32.75 | +4.60% | 57,663,200 |
| Jun 2016 | $31.97 | $33.75 | $28.62 | $31.31 | -3.48% | 95,656,700 |
| May 2016 | $33.50 | $33.50 | $30.79 | $32.44 | -2.67% | 53,940,900 |
| Apr 2016 | $30.52 | $34.54 | $29.14 | $33.33 | +7.10% | 55,622,500 |
| Mar 2016 | $32.01 | $32.89 | $30.75 | $31.12 | -2.05% | 64,244,600 |
| Feb 2016 | $34.40 | $35.04 | $30.13 | $31.77 | -10.25% | 82,416,100 |
| Jan 2016 | $38.30 | $38.61 | $32.70 | $35.40 | -10.31% | 66,437,000 |
| Dec 2015 | $40.65 | $40.74 | $37.28 | $39.47 | -1.08% | 50,172,000 |
| Nov 2015 | $38.94 | $40.74 | $38.50 | $39.90 | +2.12% | 33,061,200 |
| Oct 2015 | $38.50 | $40.96 | $37.87 | $39.07 | +3.14% | 36,463,200 |
| Sep 2015 | $38.35 | $40.18 | $36.78 | $37.88 | -4.51% | 45,870,400 |
| Aug 2015 | $45.26 | $46.38 | $38.06 | $39.67 | -11.98% | 48,310,800 |
| Jul 2015 | $44.53 | $45.79 | $42.51 | $45.07 | +0.58% | 34,809,700 |
| Jun 2015 | $47.53 | $48.24 | $44.61 | $44.81 | -5.66% | 36,299,300 |
| May 2015 | $49.13 | $49.58 | $47.29 | $47.50 | -4.29% | 42,674,200 |
| Apr 2015 | $42.89 | $50.26 | $42.70 | $49.63 | +16.53% | 54,479,300 |
| Mar 2015 | $44.60 | $44.96 | $41.20 | $42.59 | -4.55% | 48,153,600 |
| Feb 2015 | $45.72 | $47.58 | $44.17 | $44.62 | -2.41% | 39,594,600 |
| Jan 2015 | $47.30 | $47.38 | $44.72 | $45.72 | -3.20% | 42,275,300 |
| Dec 2014 | $49.48 | $50.35 | $46.08 | $47.23 | -5.07% | 41,978,600 |
| Nov 2014 | $50.28 | $50.67 | $48.99 | $49.75 | -2.49% | 23,566,700 |
| Oct 2014 | $50.68 | $51.43 | $48.80 | $51.02 | +0.28% | 52,989,400 |
| Sep 2014 | $53.48 | $54.25 | $50.62 | $50.88 | -5.88% | 25,614,400 |
| Aug 2014 | $53.03 | $54.42 | $52.40 | $54.06 | +1.25% | 28,485,500 |
| Jul 2014 | $51.14 | $54.40 | $50.16 | $53.39 | +5.10% | 28,258,000 |
| Jun 2014 | $52.82 | $52.84 | $50.44 | $50.80 | -3.64% | 25,868,600 |
| May 2014 | $51.54 | $53.38 | $50.13 | $52.72 | +2.73% | 31,814,800 |
| Apr 2014 | $51.31 | $52.28 | $50.27 | $51.32 | +0.96% | 41,882,100 |
| Mar 2014 | $52.09 | $53.10 | $48.86 | $50.83 | -3.71% | 38,031,400 |
| Feb 2014 | $51.46 | $55.16 | $50.51 | $52.79 | +2.52% | 32,497,300 |
| Jan 2014 | $54.69 | $56.27 | $51.27 | $51.49 | -6.60% | 32,519,000 |
| Dec 2013 | $55.76 | $55.87 | $52.55 | $55.13 | -1.73% | 22,468,158 |
| Nov 2013 | $55.03 | $56.79 | $54.72 | $56.10 | +1.93% | 20,435,100 |
| Oct 2013 | $54.50 | $56.21 | $53.35 | $55.04 | +1.44% | 26,231,800 |
| Sep 2013 | $53.99 | $56.96 | $53.37 | $54.26 | +3.51% | 18,694,500 |
| Aug 2013 | $57.14 | $57.97 | $52.11 | $52.42 | -7.63% | 25,596,400 |
| Jul 2013 | $52.82 | $57.11 | $51.68 | $56.75 | +9.34% | 18,748,400 |
| Jun 2013 | $55.35 | $56.18 | $50.38 | $51.90 | -5.40% | 29,879,400 |
| May 2013 | $55.38 | $58.71 | $54.64 | $54.86 | 0.00% | 28,904,800 |
| Apr 2013 | $53.35 | $55.11 | $50.58 | $54.86 | +2.85% | 26,589,000 |
| Mar 2013 | $54.29 | $55.87 | $52.43 | $53.34 | -3.79% | 35,488,400 |
| Feb 2013 | $56.75 | $57.24 | $53.90 | $55.44 | -2.50% | 24,183,800 |
| Jan 2013 | $54.36 | $57.37 | $52.92 | $56.86 | +7.14% | 32,695,200 |
| Dec 2012 | $51.28 | $53.30 | $51.03 | $53.07 | +3.79% | 28,850,400 |
| Nov 2012 | $49.83 | $51.32 | $47.21 | $51.13 | +3.59% | 34,430,400 |
| Oct 2012 | $47.32 | $49.94 | $46.83 | $49.36 | +6.24% | 27,945,600 |
| Sep 2012 | $43.48 | $47.80 | $42.85 | $46.46 | +6.49% | 30,571,000 |
| Aug 2012 | $42.17 | $45.09 | $41.53 | $43.63 | +4.38% | 30,889,400 |
| Jul 2012 | $44.44 | $44.95 | $39.38 | $41.80 | -5.28% | 47,743,700 |
| Jun 2012 | $39.07 | $44.77 | $38.56 | $44.13 | +11.72% | 47,232,500 |
| May 2012 | $45.41 | $46.13 | $38.76 | $39.50 | -12.55% | 53,313,600 |
| Apr 2012 | $43.88 | $45.74 | $42.30 | $45.17 | +1.76% | 54,834,200 |
| Mar 2012 | $44.92 | $46.08 | $42.91 | $44.39 | -0.07% | 44,344,800 |
| Feb 2012 | $42.69 | $46.02 | $42.60 | $44.42 | +6.19% | 41,275,600 |
| Jan 2012 | $38.84 | $42.83 | $37.86 | $41.83 | +9.79% | 45,974,700 |
| Dec 2011 | $39.30 | $40.86 | $36.67 | $38.10 | -2.68% | 39,228,300 |
| Nov 2011 | $41.88 | $43.94 | $35.72 | $39.15 | -10.33% | 72,255,300 |
| Oct 2011 | $37.72 | $45.94 | $35.79 | $43.66 | +14.77% | 68,052,800 |
| Sep 2011 | $43.62 | $43.92 | $37.03 | $38.04 | -12.67% | 69,628,700 |
| Aug 2011 | $50.25 | $50.30 | $40.41 | $43.56 | -10.87% | 119,125,500 |
| Jul 2011 | $50.25 | $50.71 | $47.23 | $48.87 | -1.51% | 50,624,900 |
| Jun 2011 | $51.98 | $52.06 | $47.79 | $49.62 | -5.23% | 63,904,000 |
| May 2011 | $54.61 | $54.87 | $50.28 | $52.36 | -3.87% | 47,847,300 |
| Apr 2011 | $52.23 | $54.85 | $51.85 | $54.47 | +5.15% | 44,800,500 |
| Mar 2011 | $54.04 | $54.35 | $49.33 | $51.80 | -5.97% | 88,171,900 |
| Feb 2011 | $55.16 | $59.14 | $54.31 | $55.09 | +0.82% | 45,758,600 |
| Jan 2011 | $51.32 | $56.88 | $51.28 | $54.64 | +7.05% | 42,803,200 |
| Dec 2010 | $51.09 | $53.10 | $50.59 | $51.04 | +0.95% | 36,064,700 |
| Nov 2010 | $52.35 | $56.99 | $50.20 | $50.56 | -2.97% | 56,353,900 |
| Oct 2010 | $51.65 | $53.33 | $51.30 | $52.11 | +3.00% | 51,429,600 |
| Sep 2010 | $49.38 | $53.17 | $49.26 | $50.59 | +2.83% | 47,664,600 |
| Aug 2010 | $53.77 | $54.08 | $48.04 | $49.20 | -3.68% | 54,421,900 |
| Jul 2010 | $46.10 | $52.33 | $45.26 | $51.08 | +12.04% | 67,537,800 |
| Jun 2010 | $46.03 | $49.07 | $44.87 | $45.59 | +0.51% | 58,090,500 |
| May 2010 | $51.11 | $51.56 | $43.25 | $45.36 | -10.87% | 90,479,600 |
| Apr 2010 | $51.05 | $55.27 | $50.25 | $50.89 | +0.39% | 47,529,300 |
| Mar 2010 | $51.03 | $53.82 | $49.89 | $50.69 | -7.70% | 73,883,600 |
| Feb 2010 | $54.26 | $55.59 | $49.84 | $54.92 | +2.64% | 57,075,000 |
| Jan 2010 | $58.09 | $59.69 | $53.12 | $53.51 | -6.27% | 44,905,100 |
| Dec 2009 | $60.32 | $61.04 | $54.84 | $57.09 | -3.25% | 32,343,200 |
| Nov 2009 | $55.62 | $64.42 | $54.61 | $59.01 | +6.54% | 52,305,900 |
| Oct 2009 | $56.91 | $58.68 | $54.35 | $55.39 | -3.42% | 38,167,100 |
| Sep 2009 | $52.70 | $59.96 | $52.03 | $57.35 | +6.36% | 42,681,800 |
| Aug 2009 | $53.79 | $56.54 | $52.05 | $53.92 | +6.35% | 50,812,900 |
| Jul 2009 | $41.89 | $50.85 | $39.13 | $50.70 | +21.38% | 41,615,500 |
| Jun 2009 | $44.89 | $46.05 | $41.00 | $41.77 | -8.12% | 52,860,000 |
| May 2009 | $36.09 | $46.56 | $35.59 | $45.46 | +27.70% | 69,277,500 |
| Apr 2009 | $29.38 | $37.50 | $29.07 | $35.60 | +26.15% | 84,556,300 |
| Mar 2009 | $27.45 | $31.39 | $22.89 | $28.22 | -18.91% | 149,993,600 |
| Feb 2009 | $36.69 | $42.01 | $33.20 | $34.80 | -10.40% | 68,104,700 |
| Jan 2009 | $48.57 | $50.00 | $33.48 | $38.84 | -20.20% | 75,989,200 |
| Dec 2008 | $52.68 | $57.09 | $44.64 | $48.67 | -10.48% | 40,410,400 |
| Nov 2008 | $60.27 | $63.50 | $44.59 | $54.37 | -7.85% | 44,153,700 |
| Oct 2008 | $81.27 | $83.34 | $50.58 | $59.00 | -27.01% | 59,614,500 |
| Sep 2008 | $79.13 | $86.50 | $71.12 | $80.83 | +2.69% | 74,418,300 |
| Aug 2008 | $83.23 | $84.33 | $75.28 | $78.71 | -4.61% | 38,081,100 |
| Jul 2008 | $74.87 | $84.55 | $70.31 | $82.51 | +7.57% | 72,260,200 |
| Jun 2008 | $83.62 | $84.60 | $75.80 | $76.70 | -8.92% | 41,035,800 |
| May 2008 | $86.22 | $88.15 | $83.35 | $84.21 | -2.97% | 23,945,100 |
| Apr 2008 | $84.08 | $87.85 | $82.38 | $86.79 | +5.46% | 28,128,200 |
| Mar 2008 | $77.95 | $83.39 | $74.10 | $82.30 | +9.37% | 42,060,000 |
| Feb 2008 | $76.09 | $79.46 | $69.25 | $75.25 | -0.08% | 36,550,800 |
| Jan 2008 | $83.77 | $83.84 | $70.42 | $75.31 | -10.03% | 58,222,400 |
| Dec 2007 | $84.34 | $88.29 | $82.70 | $83.71 | -2.09% | 26,059,300 |
| Nov 2007 | $96.76 | $96.81 | $81.71 | $85.50 | -14.09% | 45,598,100 |
| Oct 2007 | $92.43 | $99.52 | $92.26 | $99.52 | +7.47% | 25,338,500 |
| Sep 2007 | $90.12 | $93.53 | $88.32 | $92.60 | +2.54% | 13,589,000 |
| Aug 2007 | $92.30 | $94.19 | $84.66 | $90.31 | -3.06% | 36,772,000 |
| Jul 2007 | $91.78 | $94.10 | $88.58 | $93.16 | +1.51% | 22,776,900 |
| Jun 2007 | $92.85 | $94.30 | $91.35 | $91.77 | -1.37% | 12,278,200 |
| May 2007 | $92.99 | $95.38 | $92.26 | $93.04 | +0.74% | 14,318,900 |
| Apr 2007 | $88.02 | $93.50 | $87.63 | $92.36 | +5.18% | 14,692,800 |
| Mar 2007 | $86.47 | $89.04 | $85.16 | $87.81 | +0.24% | 17,456,000 |
| Feb 2007 | $92.26 | $92.68 | $85.45 | $87.60 | -4.61% | 14,556,700 |
| Jan 2007 | $92.99 | $93.36 | $89.27 | $91.83 | +0.20% | 13,015,200 |
| Dec 2006 | $93.01 | $93.59 | $89.96 | $91.65 | -1.45% | 11,053,400 |
| Nov 2006 | $97.15 | $98.56 | $92.34 | $93.00 | -2.59% | 12,842,700 |
| Oct 2006 | $91.32 | $95.83 | $90.95 | $95.47 | +4.30% | 10,705,100 |
| Sep 2006 | $91.19 | $91.86 | $88.64 | $91.53 | +0.65% | 8,131,400 |
| Aug 2006 | $90.11 | $92.35 | $89.00 | $90.94 | -0.02% | 9,371,100 |
| Jul 2006 | $87.65 | $91.49 | $85.83 | $90.96 | +2.95% | 7,018,800 |
| Jun 2006 | $86.20 | $88.69 | $84.00 | $88.35 | +1.30% | 11,388,500 |
| May 2006 | $87.06 | $92.35 | $85.85 | $87.22 | +0.62% | 15,448,600 |
| Apr 2006 | $84.48 | $86.93 | $84.00 | $86.68 | +3.46% | 8,313,700 |
| Mar 2006 | $85.83 | $87.11 | $83.11 | $83.78 | -2.23% | 9,141,000 |
| Feb 2006 | $83.32 | $86.35 | $82.06 | $85.69 | +3.02% | 6,825,500 |
| Jan 2006 | $81.09 | $85.75 | $80.85 | $83.18 | +3.37% | 9,408,100 |
| Dec 2005 | $80.86 | $81.79 | $79.90 | $80.47 | +0.66% | 6,598,600 |
| Nov 2005 | $79.15 | $81.80 | $78.71 | $79.94 | +1.50% | 8,440,500 |
| Oct 2005 | $81.22 | $81.46 | $77.23 | $78.76 | -3.04% | 8,638,700 |
| Sep 2005 | $81.05 | $82.40 | $80.30 | $81.23 | +0.48% | 6,947,400 |
| Aug 2005 | $82.55 | $83.49 | $79.50 | $80.84 | -0.19% | 7,278,100 |
| Jul 2005 | $79.62 | $81.97 | $77.97 | $80.99 | +1.68% | 9,747,300 |
| Jun 2005 | $79.36 | $81.71 | $79.01 | $79.65 | +0.37% | 7,609,100 |
| May 2005 | $80.10 | $81.74 | $79.05 | $79.36 | -0.86% | 8,128,400 |
| Apr 2005 | $79.32 | $80.22 | $78.13 | $80.05 | +0.82% | 9,357,900 |
| Mar 2005 | $82.50 | $83.03 | $78.27 | $79.40 | -4.90% | 12,230,400 |
| Feb 2005 | $83.04 | $85.99 | $82.11 | $83.49 | +0.55% | 7,222,700 |
| Jan 2005 | $85.08 | $85.38 | $81.19 | $83.03 | -2.48% | 8,020,500 |
| Dec 2004 | $85.70 | $86.90 | $83.06 | $85.14 | -0.28% | 8,286,300 |
| Nov 2004 | $81.42 | $88.37 | $81.25 | $85.38 | +5.37% | 12,752,300 |
| Oct 2004 | $80.18 | $81.50 | $79.72 | $81.03 | +1.54% | 7,153,500 |
| Sep 2004 | $78.15 | $80.00 | $78.10 | $79.80 | +2.47% | 9,487,200 |
| Aug 2004 | $76.20 | $77.95 | $74.65 | $77.88 | +5.47% | 11,267,800 |
| Jul 2004 | $74.74 | $74.81 | $72.66 | $73.84 | -1.43% | 7,280,300 |
| Jun 2004 | $74.58 | $76.52 | $72.72 | $74.91 | +1.19% | 7,770,000 |
| May 2004 | $72.41 | $74.29 | $69.85 | $74.03 | +2.68% | 10,376,600 |
| Apr 2004 | $75.27 | $76.20 | $71.65 | $72.10 | -3.61% | 7,928,800 |
| Mar 2004 | $80.79 | $81.55 | $73.31 | $74.80 | -8.50% | 11,435,800 |
| Feb 2004 | $76.17 | $82.90 | $75.51 | $81.75 | +5.35% | 7,974,400 |
| Jan 2004 | $79.41 | $81.99 | $77.00 | $77.60 | -1.55% | 10,712,700 |
| Dec 2003 | $77.00 | $79.10 | $75.00 | $78.82 | +3.62% | 6,545,900 |
| Nov 2003 | $76.90 | $77.08 | $72.80 | $76.07 | +1.33% | 8,534,700 |
| Oct 2003 | $66.79 | $75.93 | $66.79 | $75.07 | +13.74% | 12,450,300 |
| Sep 2003 | $64.37 | $68.00 | $64.02 | $66.00 | +2.61% | 9,856,300 |
| Aug 2003 | $61.66 | $65.63 | $61.10 | $64.32 | +4.50% | 13,320,700 |
| Jul 2003 | $58.36 | $62.14 | $57.90 | $61.55 | +4.13% | 12,308,000 |
| Jun 2003 | $60.00 | $62.69 | $58.85 | $59.11 | -0.27% | 18,180,200 |
| May 2003 | $54.65 | $60.28 | $54.11 | $59.27 | +8.37% | 38,295,800 |
| Apr 2003 | $51.67 | $54.97 | $51.42 | $54.69 | +6.98% | 48,940,000 |
| Mar 2003 | $54.45 | $54.86 | $50.70 | $51.12 | -4.73% | 81,831,100 |
| Feb 2003 | $53.25 | $54.70 | $52.05 | $53.66 | -0.07% | 27,512,900 |
| Jan 2003 | $55.62 | $57.35 | $51.47 | $53.70 | -2.33% | 37,260,400 |
| Dec 2002 | $59.58 | $59.81 | $54.17 | $54.98 | -6.96% | 30,129,700 |
| Nov 2002 | $55.27 | $59.46 | $53.08 | $59.09 | +6.09% | 61,296,800 |
| Oct 2002 | $51.34 | $56.99 | $50.17 | $55.70 | +8.20% | 4,255,500 |
| Sep 2002 | $55.52 | $56.43 | $50.29 | $51.48 | -9.94% | 3,925,400 |
| Aug 2002 | $56.60 | $59.70 | $54.30 | $57.16 | -1.14% | 3,768,600 |
| Jul 2002 | $58.15 | $59.40 | $50.88 | $57.82 | -0.65% | 5,858,400 |
| Jun 2002 | $62.25 | $62.66 | $55.90 | $58.20 | -6.72% | 4,579,000 |
| May 2002 | $59.75 | $64.55 | $59.38 | $62.39 | +3.97% | 4,136,000 |
| Apr 2002 | $58.20 | $60.35 | $56.10 | $60.01 | +2.97% | 3,443,600 |
| Mar 2002 | $55.60 | $61.50 | $55.25 | $58.28 | +3.96% | 4,022,300 |
| Feb 2002 | $56.63 | $58.50 | $54.76 | $56.06 | -1.49% | 3,055,800 |
| Jan 2002 | $59.46 | $61.99 | $55.30 | $56.91 | -4.69% | 4,117,500 |
| Dec 2001 | $60.00 | $64.09 | $58.19 | $59.71 | -0.81% | 2,799,400 |
| Nov 2001 | $55.96 | $61.90 | $55.00 | $60.20 | +9.43% | 3,847,300 |
| Oct 2001 | $51.75 | $57.64 | $51.42 | $55.01 | +2.44% | 4,010,100 |
| Sep 2001 | $59.50 | $60.35 | $43.60 | $53.70 | -9.66% | 3,157,400 |
| Aug 2001 | $59.52 | $61.86 | $58.50 | $59.44 | +1.05% | 3,094,200 |
| Jul 2001 | $60.27 | $61.05 | $55.51 | $58.82 | -1.80% | 2,129,600 |
| Jun 2001 | $63.35 | $64.70 | $59.09 | $59.90 | -5.99% | 1,980,600 |
| May 2001 | $64.80 | $65.75 | $61.55 | $63.72 | -2.48% | 2,032,600 |
| Apr 2001 | $59.19 | $66.90 | $57.15 | $65.34 | +9.54% | 2,488,600 |
| Mar 2001 | $66.00 | $68.30 | $55.40 | $59.65 | -10.30% | 2,545,500 |
| Feb 2001 | $77.00 | $78.55 | $65.19 | $66.50 | -14.41% | 2,486,300 |
| Jan 2001 | $73.00 | $80.00 | $71.10 | $77.70 | +5.57% | 2,856,700 |
| Dec 2000 | $69.00 | $76.55 | $68.51 | $73.60 | +9.20% | 1,944,700 |
| Nov 2000 | $71.85 | $76.10 | $66.70 | $67.40 | -6.52% | 1,493,400 |
| Oct 2000 | $71.20 | $74.70 | $66.22 | $72.10 | +0.98% | 1,546,700 |
| Sep 2000 | $73.88 | $75.38 | $67.50 | $71.40 | -1.43% | 1,478,000 |
| Aug 2000 | $67.75 | $74.25 | $67.50 | $72.44 | +4.51% | 3,911,500 |
| Jul 2000 | $57.75 | $69.50 | $57.75 | $69.31 | +19.63% | 1,716,800 |
| Jun 2000 | $56.38 | $60.44 | $56.19 | $57.94 | +4.27% | 2,288,500 |
| May 2000 | $57.00 | $58.19 | $53.94 | $55.56 | -2.84% | 2,163,900 |
| Apr 2000 | $56.88 | $58.31 | $55.25 | $57.19 | -6.15% | 2,087,100 |
| Mar 2000 | $57.19 | $62.38 | $55.00 | $60.94 | +2.42% | 2,778,200 |
| Feb 2000 | $59.00 | $62.25 | $55.50 | $59.50 | -2.66% | 1,947,100 |
| Jan 2000 | $71.44 | $71.50 | $57.75 | $61.13 | -14.36% | 2,021,500 |
| Dec 1999 | $65.00 | $71.50 | $65.00 | $71.38 | +9.49% | 1,273,100 |
| Nov 1999 | $61.00 | $70.00 | $60.25 | $65.19 | +5.89% | 1,371,000 |
| Oct 1999 | $58.06 | $61.75 | $53.13 | $61.56 | +6.03% | 2,184,600 |
| Sep 1999 | $61.69 | $62.75 | $56.81 | $58.06 | -6.73% | 1,339,900 |
| Aug 1999 | $60.50 | $64.88 | $56.63 | $62.25 | +3.32% | 1,766,500 |
| Jul 1999 | $62.13 | $63.69 | $57.25 | $60.25 | – | 1,062,400 |
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% |