HSBC Stock Price History
NYSE: HSBCFinanceSavings InstitutionsUSD
92.98+0.37 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSBC price history at a glance
The price history for HSBC (HSBC) on this page begins on July 12, 1999, when the stock closed at $62.06; it most recently closed at $92.98 on October 5, 2026. The highest price in this record is $107.92, reached on August 3, 2026; the latest close is 13.8% below that peak. Across the 26 complete calendar years in the table, HSBC finished higher in 14 and lower in 12. Its best year was 2025 (+63.9%) and its worst was 2008 (-39.0%).
Over roughly 27 years the share price changed +49.8%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, HSBC has gained 38.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $107.92
- Date of high
- Aug 3, 2026
- Low since 1999
- $17.95
- Date of low
- Sep 21, 2020
- 52-week high
- $107.92
- 52-week low
- $64.65
- Last close
- $92.98
HSBC returns
1 week
-3.29%
1 month
-11.54%
3 months
-6.17%
6 months
+3.01%
Year to date
+18.19%
1 year
+38.10%
3 years
+133.91%
5 years
+210.24%
HSBC price return, excluding dividends.
HSBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 92.98 | +15.57% |
| 2025 | 80.45 | +63.95% |
| 2024 | 49.07 | +21.04% |
| 2023 | 40.54 | +30.10% |
| 2022 | 31.16 | +3.35% |
| 2021 | 30.15 | +16.36% |
| 2020 | 25.91 | -33.15% |
| 2019 | 38.76 | -6.85% |
| 2018 | 41.61 | -19.42% |
| 2017 | 51.64 | +28.52% |
| 2016 | 40.18 | +1.80% |
| 2015 | 39.47 | -16.15% |
| 2014 | 47.07 | -12.98% |
| 2013 | 54.09 | +0.76% |
| 2012 | 53.68 | +40.89% |
| 2011 | 38.10 | -25.35% |
| 2010 | 51.04 | -10.60% |
| 2009 | 57.09 | +15.17% |
| 2008 | 49.57 | -38.99% |
| 2007 | 81.25 | -11.35% |
| 2006 | 91.65 | +13.89% |
| 2005 | 80.47 | -5.49% |
| 2004 | 85.14 | +7.36% |
| 2003 | 79.30 | +39.69% |
| 2002 | 56.77 | -7.87% |
| 2001 | 61.62 | -16.28% |
| 2000 | 73.60 | +3.12% |
| 1999* | 71.38 | +15.01% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
HSBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.99 | 93.09 | 92.56 | 92.98 | +0.40% | |
| 92.09 | 92.73 | 91.56 | 92.61 | -1.17% | |
| 93.55 | 93.99 | 93.27 | 93.71 | -3.97% | |
| 97.75 | 98.07 | 97.57 | 97.58 | +0.93% | |
| 96.07 | 97.03 | 95.86 | 96.68 | +0.56% | |
| 95.14 | 96.18 | 94.82 | 96.14 | +0.33% | |
| 96.30 | 96.56 | 94.64 | 95.82 | -3.51% | |
| 99.90 | 100.47 | 99.24 | 99.31 | -1.40% | |
| 100.68 | 100.77 | 99.75 | 100.72 | -0.45% | |
| 101.53 | 101.85 | 100.63 | 101.18 | +0.23% | |
| 100.93 | 101.18 | 100.06 | 100.95 | +0.78% | |
| 100.03 | 100.39 | 99.33 | 100.17 | -0.08% | |
| 101.02 | 101.51 | 100.16 | 100.25 | -1.32% | |
| 102.45 | 102.74 | 100.92 | 101.59 | -1.57% | |
| 103.62 | 103.76 | 102.62 | 103.21 | +1.36% | |
| 101.66 | 101.92 | 101.12 | 101.83 | -0.98% | |
| 102.38 | 103.15 | 101.62 | 102.84 | +1.98% | |
| 102.60 | 102.61 | 99.87 | 100.84 | -1.35% | |
| 103.32 | 103.58 | 101.35 | 102.22 | -1.65% | |
| 104.10 | 105.00 | 103.38 | 103.94 | -1.29% | |
| 105.73 | 105.80 | 104.66 | 105.30 | +1.54% | |
| 103.56 | 104.20 | 103.34 | 103.70 | -1.34% | |
| 105.01 | 105.58 | 104.60 | 105.11 | -1.08% | |
| 106.70 | 107.16 | 106.25 | 106.26 | -0.79% | |
| 106.47 | 107.43 | 106.37 | 107.11 | +0.61% | |
| 105.98 | 106.47 | 105.60 | 106.46 | +1.45% | |
| 104.01 | 104.96 | 103.88 | 104.94 | +1.49% | |
| 103.71 | 104.35 | 103.14 | 103.40 | +0.25% | |
| 102.96 | 103.84 | 102.91 | 103.14 | -0.38% | |
| 103.64 | 104.17 | 103.23 | 103.53 | +0.66% | |
| 103.33 | 103.55 | 102.27 | 102.85 | -0.77% | |
| 104.19 | 104.31 | 103.61 | 103.65 | -0.70% | |
| 103.41 | 104.54 | 102.90 | 104.38 | +0.28% | |
| 104.14 | 104.63 | 102.99 | 104.09 | -0.06% | |
| 103.95 | 104.45 | 103.56 | 104.15 | +1.78% | |
| 103.01 | 103.50 | 102.18 | 102.33 | +0.03% | |
| 103.83 | 103.85 | 102.04 | 102.30 | -0.85% | |
| 103.84 | 104.20 | 102.81 | 103.18 | -0.60% | |
| 104.26 | 104.66 | 103.77 | 103.80 | +0.01% | |
| 104.03 | 104.34 | 103.49 | 103.79 | -0.25% | |
| 104.29 | 104.41 | 103.41 | 104.05 | -0.07% | |
| 103.84 | 104.24 | 103.58 | 104.12 | +0.88% | |
| 104.01 | 104.41 | 103.15 | 103.21 | -0.11% | |
| 103.45 | 103.55 | 103.05 | 103.32 | -0.40% | |
| 104.25 | 104.46 | 103.27 | 103.73 | +1.14% | |
| 103.31 | 103.36 | 102.38 | 102.56 | -0.12% | |
| 101.99 | 102.96 | 101.73 | 102.68 | -3.17% | |
| 106.70 | 107.85 | 105.91 | 106.04 | -1.69% | |
| 107.47 | 107.92 | 106.78 | 107.86 | +1.35% | |
| 106.74 | 106.90 | 105.25 | 106.42 | -0.63% | |
| 106.38 | 107.59 | 106.06 | 107.09 | +4.38% | |
| 103.50 | 104.17 | 102.38 | 102.60 | -1.06% | |
| 102.76 | 103.90 | 102.20 | 103.70 | -0.26% | |
| 103.92 | 104.33 | 102.99 | 103.97 | +0.55% | |
| 103.20 | 103.94 | 103.00 | 103.40 | +1.62% | |
| 101.74 | 102.29 | 101.56 | 101.75 | -1.32% | |
| 102.94 | 103.50 | 102.76 | 103.11 | +1.97% | |
| 100.64 | 101.65 | 99.96 | 101.12 | +2.13% | |
| 100.39 | 100.43 | 98.60 | 99.01 | -1.59% | |
| 98.53 | 100.77 | 98.37 | 100.61 | +0.09% | |
| 100.28 | 101.10 | 99.69 | 100.52 | +0.06% | |
| 99.96 | 100.73 | 99.72 | 100.46 | +1.22% | |
| 99.32 | 100.80 | 98.78 | 99.25 | +1.18% | |
| 98.37 | 98.37 | 97.46 | 98.09 | -1.01% | |
| 98.74 | 99.47 | 98.33 | 99.09 | +1.09% | |
| 97.81 | 98.28 | 97.69 | 98.02 | +2.01% | |
| 96.88 | 96.98 | 95.18 | 96.09 | -1.34% | |
| 98.10 | 98.60 | 97.16 | 97.40 | -1.36% | |
| 97.55 | 98.78 | 97.53 | 98.74 | +2.03% | |
| 97.06 | 97.88 | 96.09 | 96.78 | +1.01% | |
| 94.73 | 96.42 | 94.66 | 95.81 | +0.76% | |
| 95.44 | 95.64 | 94.61 | 95.09 | +0.01% | |
| 94.71 | 95.19 | 94.02 | 95.08 | +1.42% | |
| 94.00 | 94.52 | 93.25 | 93.75 | -1.38% | |
| 95.84 | 96.04 | 94.88 | 95.06 | +1.29% | |
| 94.54 | 94.62 | 93.57 | 93.85 | -1.82% | |
| 95.49 | 96.22 | 95.30 | 95.59 | -0.95% | |
| 96.61 | 96.90 | 96.15 | 96.51 | +1.62% | |
| 95.29 | 95.87 | 94.92 | 94.97 | -0.27% | |
| 95.84 | 96.63 | 94.94 | 95.23 | +0.83% | |
| 94.92 | 95.41 | 94.31 | 94.45 | +1.65% | |
| 93.68 | 93.80 | 92.86 | 92.92 | +0.27% | |
| 91.98 | 92.75 | 91.67 | 92.67 | +2.15% | |
| 88.65 | 90.86 | 88.28 | 90.72 | +5.29% | |
| 86.94 | 87.22 | 86.12 | 86.16 | -3.56% | |
| 90.63 | 91.02 | 87.62 | 89.34 | -2.39% | |
| 92.13 | 92.58 | 91.30 | 91.53 | +0.80% | |
| 91.87 | 92.13 | 90.34 | 90.80 | -1.97% | |
| 90.80 | 92.81 | 90.69 | 92.62 | -1.09% | |
| 94.43 | 94.55 | 93.60 | 93.64 | -1.65% | |
| 94.21 | 95.61 | 94.19 | 95.21 | +2.18% | |
| 92.31 | 93.44 | 91.95 | 93.18 | -0.60% | |
| 93.99 | 94.65 | 93.58 | 93.74 | +0.85% | |
| 92.57 | 93.37 | 91.90 | 92.95 | -1.83% | |
| 95.04 | 95.22 | 93.99 | 94.68 | +1.00% | |
| 93.91 | 94.33 | 93.05 | 93.74 | +1.87% | |
| 92.64 | 92.76 | 91.88 | 92.02 | -0.03% | |
| 90.49 | 92.71 | 90.38 | 92.05 | +0.07% | |
| 89.76 | 92.31 | 89.60 | 91.99 | +3.98% | |
| 89.27 | 89.52 | 88.44 | 88.47 | -1.84% | |
| 89.88 | 90.42 | 89.36 | 90.13 | +1.98% | |
| 88.69 | 88.69 | 87.88 | 88.38 | -2.58% | |
| 91.14 | 91.65 | 90.62 | 90.72 | +0.10% | |
| 89.18 | 91.09 | 89.16 | 90.63 | +0.73% | |
| 88.66 | 90.17 | 88.56 | 89.97 | -0.64% | |
| 90.95 | 91.11 | 90.38 | 90.55 | +0.43% | |
| 90.13 | 90.51 | 89.65 | 90.16 | +1.34% | |
| 91.49 | 91.54 | 88.87 | 88.97 | -2.66% | |
| 91.92 | 92.34 | 90.91 | 91.40 | +4.58% | |
| 86.39 | 87.57 | 85.21 | 87.40 | -3.03% | |
| 91.51 | 91.68 | 89.98 | 90.13 | -1.98% | |
| 91.73 | 92.82 | 91.42 | 91.95 | +0.10% | |
| 91.04 | 92.19 | 90.75 | 91.86 | +2.89% | |
| 90.38 | 90.41 | 89.15 | 89.28 | -0.77% | |
| 89.87 | 90.48 | 89.54 | 89.97 | +0.01% | |
| 89.93 | 90.39 | 89.51 | 89.96 | +0.30% | |
| 89.55 | 90.03 | 89.25 | 89.69 | +0.06% | |
| 90.51 | 90.74 | 88.64 | 89.64 | -0.92% | |
| 91.57 | 91.59 | 90.24 | 90.47 | -0.19% | |
| 92.24 | 92.46 | 90.59 | 90.64 | -1.04% | |
| 91.65 | 91.92 | 90.99 | 91.59 | -0.62% | |
| 92.26 | 92.98 | 92.03 | 92.16 | +1.81% | |
| 91.53 | 91.75 | 90.36 | 90.52 | -0.45% | |
| 91.23 | 91.33 | 90.78 | 90.93 | -0.48% | |
| 90.90 | 91.55 | 90.70 | 91.37 | +0.43% | |
| 89.42 | 91.14 | 89.15 | 90.98 | +0.80% | |
| 90.93 | 90.93 | 90.17 | 90.26 | -0.01% | |
| 89.23 | 90.67 | 89.08 | 90.27 | 0.00% | |
| 91.39 | 91.63 | 89.47 | 90.27 | +6.01% | |
| 84.24 | 85.30 | 83.44 | 85.15 | +0.60% | |
| 84.62 | 85.15 | 84.35 | 84.64 | +0.27% | |
| 82.56 | 84.95 | 82.37 | 84.41 | -1.23% | |
| 84.90 | 86.22 | 84.33 | 85.46 | +3.60% | |
| 81.41 | 82.58 | 80.65 | 82.49 | +3.96% | |
| 79.71 | 80.41 | 78.98 | 79.35 | +0.20% | |
| 79.39 | 80.47 | 78.86 | 79.19 | -0.55% | |
| 80.59 | 81.04 | 79.53 | 79.63 | -1.96% | |
| 81.44 | 81.61 | 80.45 | 81.22 | +2.46% | |
| 78.24 | 79.79 | 78.06 | 79.27 | -0.70% | |
| 79.53 | 81.00 | 79.19 | 79.83 | +3.74% | |
| 79.00 | 79.19 | 76.21 | 76.95 | -3.16% | |
| 77.56 | 79.82 | 77.53 | 79.46 | -0.60% | |
| 80.90 | 81.35 | 79.87 | 79.94 | -1.19% | |
| 81.38 | 81.66 | 80.82 | 80.90 | +0.73% | |
| 80.00 | 80.75 | 79.84 | 80.31 | +2.71% | |
| 79.61 | 80.08 | 78.04 | 78.19 | -4.83% | |
| 82.60 | 83.04 | 81.45 | 82.16 | -4.43% | |
| 85.24 | 86.33 | 85.06 | 85.97 | +0.15% | |
| 86.60 | 87.28 | 85.48 | 85.84 | +0.41% | |
| 83.60 | 85.89 | 82.42 | 85.49 | +1.71% | |
| 83.27 | 84.36 | 82.83 | 84.05 | -1.98% | |
| 86.03 | 86.69 | 84.93 | 85.75 | -1.65% | |
| 86.21 | 87.31 | 85.77 | 87.19 | +1.99% | |
| 83.64 | 85.93 | 82.99 | 85.49 | -4.73% | |
| 88.59 | 90.39 | 88.56 | 89.73 | -3.68% | |
| 94.06 | 94.30 | 92.69 | 93.16 | -1.42% | |
| 93.75 | 94.80 | 93.37 | 94.50 | +0.32% | |
| 92.60 | 94.78 | 92.36 | 94.20 | +7.19% | |
| 87.10 | 88.07 | 86.69 | 87.88 | +0.55% | |
| 88.64 | 89.07 | 86.92 | 87.40 | -0.85% | |
| 87.19 | 88.18 | 86.81 | 88.15 | +1.51% | |
| 86.50 | 86.90 | 86.26 | 86.84 | -1.43% | |
| 88.20 | 88.56 | 87.76 | 88.10 | +1.77% | |
| 85.01 | 86.78 | 85.01 | 86.57 | +1.67% | |
| 84.08 | 85.48 | 83.93 | 85.15 | -1.89% | |
| 89.34 | 89.48 | 86.18 | 86.79 | -2.94% | |
| 89.69 | 90.08 | 88.72 | 89.42 | -0.08% | |
| 89.81 | 90.01 | 88.84 | 89.49 | -1.36% | |
| 89.00 | 90.81 | 89.00 | 90.72 | +1.60% | |
| 88.24 | 89.55 | 88.17 | 89.29 | +2.79% | |
| 86.72 | 87.87 | 86.29 | 86.87 | -2.84% | |
| 89.94 | 90.49 | 88.91 | 89.41 | +0.48% | |
| 88.33 | 89.43 | 88.26 | 88.98 | -0.69% | |
| 88.08 | 89.63 | 88.04 | 89.60 | +1.81% | |
| 88.06 | 88.44 | 87.35 | 88.01 | -0.60% | |
| 88.85 | 89.00 | 87.03 | 88.54 | +1.77% | |
| 87.06 | 87.38 | 86.39 | 87.00 | -1.68% | |
| 87.95 | 88.54 | 87.64 | 88.49 | +4.00% | |
| 84.80 | 85.39 | 84.79 | 85.09 | +1.37% | |
| 83.73 | 84.08 | 83.40 | 83.94 | +0.23% | |
| 83.89 | 84.24 | 83.51 | 83.75 | +0.70% | |
| 82.09 | 83.35 | 81.94 | 83.17 | +0.81% | |
| 82.70 | 83.06 | 82.27 | 82.50 | -0.04% | |
| 82.40 | 82.78 | 82.31 | 82.53 | -0.36% | |
| 82.37 | 83.05 | 82.21 | 82.83 | +1.31% | |
| 81.94 | 81.94 | 81.35 | 81.76 | +0.29% | |
| 81.78 | 81.99 | 81.36 | 81.52 | +0.26% | |
| 81.19 | 81.65 | 80.76 | 81.31 | +1.40% | |
| 80.17 | 80.41 | 79.89 | 80.19 | -0.37% | |
| 80.33 | 80.65 | 80.14 | 80.49 | +0.29% | |
| 81.03 | 81.06 | 80.23 | 80.26 | -2.22% | |
| 82.78 | 83.03 | 81.99 | 82.08 | +0.98% | |
| 80.99 | 81.73 | 80.99 | 81.28 | +1.03% | |
| 80.80 | 80.82 | 80.06 | 80.45 | +2.26% | |
| 79.24 | 79.26 | 78.64 | 78.67 | -0.77% | |
| 79.65 | 79.68 | 79.20 | 79.28 | +0.55% | |
| 79.12 | 79.26 | 78.75 | 78.85 | -1.40% | |
| 79.60 | 79.97 | 79.58 | 79.97 | +0.49% | |
| 79.28 | 79.66 | 79.28 | 79.58 | +0.38% | |
| 78.89 | 79.63 | 78.89 | 79.28 | +0.70% | |
| 78.52 | 78.83 | 78.25 | 78.73 | +1.04% | |
| 77.77 | 78.37 | 77.77 | 77.92 | +1.51% | |
| 77.04 | 77.29 | 76.52 | 76.76 | +0.87% | |
| 77.12 | 77.33 | 76.04 | 76.10 | +1.93% | |
| 74.78 | 75.04 | 74.56 | 74.66 | -0.82% | |
| 75.61 | 75.92 | 75.18 | 75.28 | +0.39% | |
| 75.36 | 75.44 | 74.37 | 74.99 | -0.33% | |
| 74.47 | 75.34 | 74.44 | 75.24 | +1.57% | |
| 72.86 | 74.36 | 72.83 | 74.08 | +4.65% | |
| 71.03 | 71.41 | 70.77 | 70.79 | -0.32% | |
| 70.95 | 71.18 | 70.84 | 71.02 | +0.03% | |
| 71.72 | 71.75 | 70.91 | 71.00 | -0.99% | |
| 71.72 | 72.24 | 71.68 | 71.71 | -0.42% | |
| 71.64 | 72.08 | 71.41 | 72.01 | +0.01% | |
| 71.94 | 72.21 | 71.82 | 72.00 | +0.90% | |
| 71.57 | 71.86 | 71.36 | 71.36 | +0.28% | |
| 71.04 | 71.33 | 70.91 | 71.16 | +0.82% | |
| 70.36 | 70.80 | 70.35 | 70.58 | +1.54% | |
| 69.45 | 69.72 | 69.12 | 69.51 | +0.81% | |
| 68.91 | 69.21 | 68.69 | 68.95 | -0.01% | |
| 68.32 | 68.99 | 67.77 | 68.96 | +2.07% | |
| 69.16 | 69.32 | 67.56 | 67.56 | -2.29% | |
| 69.15 | 69.49 | 68.77 | 69.14 | -0.65% | |
| 69.37 | 70.20 | 68.94 | 69.59 | -2.29% | |
| 72.25 | 72.32 | 71.02 | 71.22 | -1.85% | |
| 72.28 | 72.93 | 72.03 | 72.56 | -0.82% | |
| 73.85 | 74.17 | 73.12 | 73.16 | -0.45% | |
| 73.17 | 73.66 | 73.11 | 73.49 | +1.32% | |
| 72.26 | 72.82 | 72.23 | 72.53 | +0.68% | |
| 71.57 | 72.41 | 71.50 | 72.04 | +1.08% | |
| 70.71 | 71.33 | 70.27 | 71.27 | -1.03% | |
| 72.11 | 72.34 | 71.73 | 72.01 | +1.54% | |
| 70.55 | 71.32 | 70.44 | 70.92 | +1.53% | |
| 69.53 | 70.33 | 69.46 | 69.85 | -0.87% | |
| 70.16 | 70.48 | 70.03 | 70.46 | +0.56% | |
| 69.60 | 70.14 | 69.30 | 70.07 | -0.43% | |
| 69.80 | 70.64 | 69.80 | 70.37 | -0.17% | |
| 70.25 | 71.24 | 70.16 | 70.49 | +0.64% | |
| 69.23 | 70.53 | 69.20 | 70.04 | +4.23% | |
| 66.76 | 67.27 | 66.59 | 67.20 | +0.30% | |
| 66.56 | 67.11 | 66.46 | 67.00 | +1.12% | |
| 66.83 | 66.95 | 66.23 | 66.26 | -0.29% | |
| 66.49 | 66.75 | 66.05 | 66.45 | +0.64% | |
| 66.52 | 66.66 | 66.02 | 66.03 | +0.55% | |
| 65.32 | 65.83 | 65.18 | 65.67 | -0.29% | |
| 65.70 | 65.88 | 64.65 | 65.86 | -0.36% | |
| 66.73 | 66.85 | 65.96 | 66.10 | -0.47% | |
| 66.64 | 66.85 | 66.11 | 66.41 | -0.64% | |
| 66.53 | 67.31 | 66.41 | 66.84 | +0.57% | |
| 66.13 | 66.70 | 66.13 | 66.46 | +0.82% | |
| 66.80 | 67.38 | 65.87 | 65.92 | -2.09% | |
| 68.16 | 68.49 | 67.09 | 67.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSBC chart for longer ranges.