Skip to main content
HSBH logo

HSBC Holdings plc ADRhedged

HSBHNYSEARCAADRhedgedEquity

$105.22Today:- (-)1Y +45.60%

As of Oct 16, 2026 close

Assets (AUM)
$1.12M
Expense ratio
0.19%
Dividend yield
2.37%
Holdings
7
52-week range
$71.92$118.30
Volume (live)
-
Avg. volume (3M)
8.20K

HSBH ETF Historical Prices: HSBC Holdings plc ADRhedged

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HSBH Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HSBH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HSBH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026106.83107.00105.22105.22105.2213.81K
Oct 15, 2026106.78106.78105.45105.69105.6915.32K
Oct 14, 2026105.25105.86105.06105.69105.6918.64K
Oct 13, 2026107.23107.24106.32106.32106.325.51K
Oct 12, 2026105.88106.35105.78105.78105.7814.11K
Oct 9, 2026104.30104.34103.99104.33104.335.59K
Oct 8, 2026103.52103.97103.52103.95103.955.55K
Oct 7, 2026104.90105.46104.90105.25105.246.02K
Oct 6, 2026109.51109.51109.01109.01109.018.80K
Oct 5, 2026107.90108.64107.90108.40108.40279
Oct 2, 2026106.75107.59106.70107.59107.595.83K
Oct 1, 2026107.96108.00106.74107.66107.668.10K
Sep 30, 2026112.13112.13110.97110.97110.9712.29K
Sep 29, 2026112.41113.01112.41113.01113.01538
Sep 28, 2026113.19113.38112.91112.91112.918.13K
Sep 25, 2026112.97113.12112.03112.88112.889.30K
Sep 24, 2026112.00112.09111.41112.09112.091.14K
Sep 23, 2026112.43113.06112.03112.03112.038.33K
Sep 22, 2026113.74113.75112.05112.92112.9315.83K
Sep 21, 2026114.84114.84113.73114.33114.335.25K
Sep 18, 2026112.51112.75112.02112.51112.5111.49K
Sep 17, 2026112.63113.96112.44113.96113.9615.42K
Sep 16, 2026112.74112.75110.73111.56111.5610.97K
Sep 15, 2026113.38113.50111.56112.24112.248.02K
Sep 14, 2026114.22114.40113.94114.04114.0423.35K
Sep 11, 2026115.55115.55115.09115.09115.09335
Sep 10, 2026113.34113.64112.94113.46113.465.52K
Sep 9, 2026114.39115.00114.20114.83114.834.60K
Sep 8, 2026116.58116.80116.16116.16116.165.60K
Sep 4, 2026116.88117.21116.88117.19117.18518
Sep 3, 2026116.15116.35115.73116.35116.355.47K
Sep 2, 2026113.98114.99113.95114.99114.995.29K
Sep 1, 2026113.37113.91113.14113.20113.205.72K
Aug 31, 2026113.19113.19112.58112.58112.58141
Aug 28, 2026112.68113.29112.55113.15113.156.89K
Aug 27, 2026112.60112.60111.83111.96111.96403
Aug 26, 2026113.09113.41112.87112.87112.877.92K
Aug 25, 2026111.85113.30111.85113.30113.30378
Aug 24, 2026113.00113.21111.92113.03113.031.66K
Aug 21, 2026112.65113.03112.65112.97112.97383
Aug 20, 2026111.94112.33111.14111.14111.143.23K
Aug 19, 2026113.22113.24111.26111.34111.3432.69K
Aug 18, 2026113.26113.90112.71112.83112.8310.37K
Aug 17, 2026114.16114.16113.53113.53113.531.69K
Aug 14, 2026113.64113.75113.21113.39113.3916.63K
Aug 13, 2026113.50113.72112.97113.60113.606.07K
Aug 12, 2026113.06113.76113.06113.63113.638.92K
Aug 11, 2026113.32113.68112.68112.68112.688.47K
Aug 10, 2026112.97112.97112.41112.64112.649.99K
Aug 7, 2026113.88114.02112.91113.21113.2115.88K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About HSBC Holdings plc ADRhedged Historical Prices

What is OHLC data for HSBH?

OHLC stands for Open, High, Low, Close - the four key price points for HSBH during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HSBH?

The adjusted close price for HSBH is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HSBH price history go?

HSBH historical price data is available from the ETF's inception on Sep 30, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HSBH data?

HSBH historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HSBH?

Trading volume for HSBH indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.