NYSE · HSBC · stock
Hsbc Holdings PLC (HSBC) stock price history
Every NYSE trading session of Hsbc Holdings PLC from Jul 16, 1999 to Nov 12, 2026: 6,846 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSBC adjusted close, 1999 to 2026
- $107.86
- All time high, 2026
- $107.92
- 52 week high, $65.35 low
- 6,846
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
HSBC key facts
- Hsbc Holdings PLC (HSBC) closed at $89.08 on Nov 12, 2026 on NYSE.
- HSBC's all time high close is $107.86, set on Aug 3, 2026; its all time low close is $9.38 on Mar 11, 2009.
- HSBC's 52 week range is $65.35 to $107.92.
- HSBC returned +25.3% over the year to Nov 12, 2026 and +313.1% over five years.
- Over ten years HSBC returned +289%, +14.5% a year compounded.
- HSBC's deepest drawdown was -74.5% from Oct 31, 2007 to Mar 11, 2009.
- DataCedar holds 6,846 daily sessions of HSBC history from Jul 16, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HSBC price chart, 1999 to 2026
HSBC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -14.0% |
| 6 months | -0.4% |
| Year to date | +16.2% |
| 1 year | +25.3% |
| 3 years | +189.4% |
| 5 years | +313.1% |
| 10 years | +288.8% |
| Since Jul 16, 1999 | +447.5% |
| Compound annual growth, 27.3 years | +6.4% |
HSBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.86 on Aug 3, 2026
- All time low close
- $9.38 on Mar 11, 2009
- 52 week high
- $107.92 on Aug 3, 2026
- 52 week low
- $65.35 on Nov 20, 2025
- Deepest drawdown
- -74.5% from Oct 31, 2007 to Mar 11, 2009, recovered Apr 30, 2024
- Best single session
- +14.4% on Mar 23, 2009
- Worst single session
- -18.8% on Mar 2, 2009
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1999
- 5.5×
- Best calendar year
- 2025, +68%
- Worst calendar year
- 2008, -38%
HSBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 16, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $78.15 | $107.92 | $75.79 | $89.08 | +17.1% | 393.4M | 218 |
| 2025 | $44.73 | $77.35 | $43.14 | $76.09 | +67.9% | 475M | 250 |
| 2024 | $33.34 | $45.69 | $30.85 | $45.32 | +34.5% | 404.9M | 252 |
| 2023 | $24.58 | $34.41 | $24.44 | $33.70 | +39.4% | 491.1M | 248 |
| 2022 | $22.59 | $28.71 | $19.21 | $24.17 | +7.8% | 786.7M | 251 |
| 2021 | $18.67 | $23.81 | $18.08 | $22.42 | +20.8% | 518.3M | 252 |
| 2020 | $27.22 | $27.38 | $12.86 | $18.56 | -31.7% | 1B | 253 |
| 2019 | $26.31 | $30.04 | $24.25 | $27.18 | +1.4% | 547.8M | 252 |
| 2018 | $32.14 | $34.55 | $24.92 | $26.80 | -16.1% | 455.6M | 249 |
| 2017 | $23.98 | $32.06 | $23.72 | $31.92 | +36.0% | 410.9M | 249 |
| 2016 | $20.75 | $25.15 | $16.26 | $23.46 | +9.7% | 726.5M | 252 |
| 2015 | $24.21 | $26.31 | $19.68 | $21.39 | -11.5% | 505.9M | 249 |
| 2014 | $26.70 | $27.49 | $23.59 | $24.18 | -10.2% | 399.7M | 251 |
| 2013 | $25.41 | $27.98 | $24.04 | $26.91 | +8.5% | 309.9M | 252 |
| 2012 | $17.35 | $24.91 | $16.91 | $24.81 | +45.7% | 487.4M | 250 |
| 2011 | $21.97 | $25.32 | $15.79 | $17.02 | -22.1% | 752.2M | 252 |
| 2010 | $24.05 | $24.71 | $18.08 | $21.85 | -7.5% | 685.4M | 252 |
| 2009 | $19.31 | $26.50 | $9.10 | $23.64 | +22.2% | 758.7M | 252 |
| 2008 | $31.23 | $33.80 | $17.73 | $19.35 | -38.0% | 558.9M | 253 |
| 2007 | $33.00 | $36.73 | $30.22 | $31.21 | -4.0% | 256.5M | 251 |
| 2006 | $27.57 | $34.70 | $27.49 | $32.52 | +18.9% | 119.4M | 250 |
| 2005 | $27.73 | $28.02 | $25.89 | $27.36 | -1.4% | 99.8M | 251 |
| 2004 | $24.83 | $28.58 | $22.19 | $27.75 | +12.6% | 110.9M | 249 |
| 2003 | $16.37 | $24.73 | $15.15 | $24.64 | +52.3% | 314.5M | 251 |
| 2002 | $17.00 | $18.96 | $14.77 | $16.18 | -5.2% | 132.6M | 252 |
| 2001 | $20.01 | $21.92 | $12.47 | $17.07 | -15.3% | 32.8M | 244 |
| 2000 | $18.96 | $20.98 | $14.60 | $20.17 | +6.5% | 24.9M | 246 |
| 1999 | $16.29 | $18.97 | $14.10 | $18.94 | n/a | 8.8M | 115 |
HSBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $89.08 | +4.9% |
| October 2026 | $84.93 | -14.5% |
| September 2026 | $99.31 | -3.7% |
| August 2026 | $103.14 | -3.1% |
| July 2026 | $106.42 | +11.9% |
| June 2026 | $95.09 | +1.4% |
| May 2026 | $93.74 | +2.6% |
| April 2026 | $91.35 | +11.4% |
| March 2026 | $82.04 | -9.0% |
| February 2026 | $90.11 | +5.9% |
| January 2026 | $85.13 | +11.9% |
| December 2025 | $76.09 | +10.6% |
About the HSBC data
Daily bars. 6,846 sessions from Jul 16, 1999 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHSBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HSBC share price history
