HSBC ETFs Nasdaq Global Clim Tech Etf Usd Acc

(HNCS)
Sector: n/a
898.25p
6.95p 0.78
Last updated: 11:13:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 845.90p 892.55p 878.25p 881.80p 0
21/11/2024 845.90p 882.35p 864.35p 881.80p 0
20/11/2024 845.90p 872.45p 862.25p 864.35p 0
19/11/2024 845.90p 873.65p 858.85p 867.70p 0
18/11/2024 845.90p 870.95p 863.05p 870.25p 0
15/11/2024 845.90p 867.55p 858.80p 867.55p 0
14/11/2024 845.90p 874.82p 867.55p 867.55p 43
13/11/2024 845.90p 877.10p 874.55p 874.55p 152
12/11/2024 845.90p 875.40p 871.70p 880.85p 113
11/11/2024 845.90p 881.50p 863.10p 880.85p 0
08/11/2024 845.90p 863.95p 855.95p 863.10p 0
07/11/2024 845.90p 863.75p 851.70p 862.25p 0
06/11/2024 845.90p 868.95p 843.35p 851.70p 0
05/11/2024 845.90p 844.65p 835.70p 843.35p 0
04/11/2024 845.90p 845.90p 844.55p 844.55p 23
01/11/2024 853.20p 845.90p 827.80p 838.05p 0
31/10/2024 853.20p 846.90p 832.35p 838.20p 0
30/10/2024 853.20p 852.45p 843.90p 846.90p 0
29/10/2024 853.20p 863.70p 849.20p 852.45p 0
28/10/2024 853.20p 863.70p 859.30p 863.70p 23
25/10/2024 853.20p 856.50p 842.80p 853.30p 0
24/10/2024 853.20p 845.30p 833.15p 838.35p 0
23/10/2024 853.20p 842.60p 835.75p 838.55p 0
22/10/2024 853.20p 842.80p 836.15p 838.55p 0
21/10/2024 853.20p 846.25p 838.35p 840.10p 0
18/10/2024 853.20p 847.50p 841.95p 845.15p 0
17/10/2024 853.20p 849.35p 839.90p 842.15p 0
16/10/2024 853.20p 842.90p 837.85p 842.40p 0
15/10/2024 853.20p 854.60p 838.75p 840.55p 0
14/10/2024 853.20p 855.65p 850.85p 854.60p 0
11/10/2024 858.80p 854.20p 842.20p 853.20p 0
10/10/2024 858.80p 862.30p 847.05p 853.70p 0
09/10/2024 858.80p 860.40p 849.25p 860.00p 0
08/10/2024 858.80p 863.65p 854.30p 859.95p 0
07/10/2024 858.80p 866.60p 855.55p 863.65p 0
04/10/2024 858.80p 871.15p 846.40p 855.55p 0
03/10/2024 858.80p 858.80p 854.05p 854.05p 590
02/10/2024 809.50p 858.45p 847.30p 853.80p 0
01/10/2024 809.50p 856.20p 837.70p 847.85p 0
30/09/2024 809.50p 858.35p 844.85p 847.05p 0
27/09/2024 809.50p 853.15p 838.00p 851.10p 0
26/09/2024 809.50p 846.90p 838.00p 838.00p 590
25/09/2024 809.50p 833.55p 825.60p 831.90p 0
24/09/2024 809.50p 834.10p 821.40p 830.40p 0
23/09/2024 809.50p 824.75p 817.25p 821.40p 0
20/09/2024 809.50p 829.20p 817.20p 818.80p 0
19/09/2024 809.50p 838.60p 814.70p 829.20p 0
18/09/2024 809.50p 821.50p 812.60p 814.70p 0
17/09/2024 809.50p 822.65p 804.40p 821.50p 0
16/09/2024 809.50p 810.90p 802.20p 804.40p 0
13/09/2024 809.50p 809.65p 809.50p 800.60p 470
12/09/2024 809.30p 809.30p 800.60p 790.00p 470
11/09/2024 791.60p 791.70p 790.00p 790.00p 10,651
10/09/2024 785.50p 785.50p 783.25p 783.25p 1,027
09/09/2024 781.40p 784.00p 780.90p 780.90p 13,553
06/09/2024 770.60p 794.00p 769.70p 772.15p 0
05/09/2024 770.60p 790.95p 781.30p 782.90p 0
04/09/2024 770.60p 797.40p 778.55p 788.80p 0
03/09/2024 770.60p 813.95p 795.35p 797.40p 0
02/09/2024 770.60p 810.90p 804.75p 805.55p 0
30/08/2024 770.60p 809.70p 803.35p 805.55p 0
29/08/2024 770.60p 804.60p 790.15p 803.35p 0
28/08/2024 770.60p 801.36p 790.15p 790.15p 21
27/08/2024 770.60p 802.95p 790.95p 795.45p 0
26/08/2024 770.60p 803.75p 794.15p 795.70p 0
23/08/2024 770.60p 803.75p 794.15p 795.70p 0
22/08/2024 770.60p 803.75p 794.15p 795.70p 0
21/08/2024 770.60p 801.20p 793.90p 798.80p 0
20/08/2024 770.60p 804.50p 792.70p 793.90p 0
19/08/2024 770.60p 799.55p 792.10p 799.55p 0
16/08/2024 770.60p 801.85p 792.55p 793.65p 0
15/08/2024 770.60p 799.14p 798.15p 798.15p 1,250
14/08/2024 770.60p 789.20p 777.90p 782.40p 0
13/08/2024 770.60p 786.00p 764.90p 778.40p 0
12/08/2024 770.60p 778.70p 768.10p 770.00p 0
09/08/2024 770.60p 783.25p 771.00p 772.70p 0
08/08/2024 770.60p 777.75p 754.75p 777.00p 0
07/08/2024 770.60p 783.05p 768.40p 768.40p 0
06/08/2024 770.60p 771.90p 768.40p 768.40p 1,840
05/08/2024 765.10p 765.10p 763.15p 763.15p 13,479
02/08/2024 837.60p 810.80p 773.65p 776.80p 0
01/08/2024 837.60p 810.80p 808.80p 810.80p 11
31/07/2024 837.60p 829.10p 812.65p 827.45p 0
30/07/2024 837.60p 820.20p 810.30p 812.65p 0
29/07/2024 837.60p 822.26p 814.20p 814.20p 11
26/07/2024 837.60p 817.30p 805.50p 805.50p 0
25/07/2024 837.60p 809.90p 788.70p 805.50p 0
24/07/2024 837.60p 826.50p 808.05p 809.90p 0
23/07/2024 837.60p 831.85p 823.35p 826.50p 0
22/07/2024 837.60p 829.40p 817.35p 825.40p 0
19/07/2024 837.60p 827.45p 816.15p 817.35p 0
18/07/2024 837.60p 836.55p 821.15p 826.80p 0
17/07/2024 837.60p 835.70p 833.35p 833.35p 477
16/07/2024 837.60p 841.00p 829.20p 840.80p 0
15/07/2024 837.60p 837.60p 834.60p 834.95p 22,184
12/07/2024 811.50p 842.30p 839.76p 842.30p 106
11/07/2024 811.50p 842.15p 816.95p 837.80p 0
10/07/2024 811.50p 820.60p 815.25p 820.00p 0
09/07/2024 811.50p 821.55p 814.10p 815.25p 0
08/07/2024 811.50p 819.50p 816.60p 819.50p 4
05/07/2024 811.50p 813.10p 811.50p 813.10p 15
04/07/2024 812.40p 820.40p 815.85p 818.55p 0
03/07/2024 812.40p 815.85p 812.40p 815.85p 693
02/07/2024 813.00p 806.20p 794.25p 804.75p 0
01/07/2024 813.00p 810.95p 801.65p 803.70p 0
28/06/2024 813.00p 815.70p 808.75p 810.95p 0
27/06/2024 813.00p 813.55p 807.20p 808.75p 0
26/06/2024 813.00p 813.00p 811.85p 811.85p 850
25/06/2024 822.20p 822.20p 808.35p 808.35p 15
24/06/2024 815.60p 820.55p 813.00p 819.20p 0
21/06/2024 815.60p 819.95p 802.00p 814.05p 0
20/06/2024 815.60p 834.95p 814.70p 819.25p 0
19/06/2024 815.60p 823.95p 819.35p 820.45p 0
18/06/2024 815.60p 829.00p 812.55p 820.85p 0
17/06/2024 815.60p 817.70p 811.10p 812.55p 0
14/06/2024 815.60p 826.70p 811.50p 813.90p 0
13/06/2024 815.60p 834.90p 821.65p 822.60p 0
12/06/2024 815.60p 831.40p 824.70p 831.40p 99
11/06/2024 815.60p 826.55p 813.20p 815.80p 0
10/06/2024 815.60p 821.30p 814.05p 820.90p 0
07/06/2024 815.60p 821.20p 815.60p 821.20p 12,741
06/06/2024 838.80p 831.97p 826.65p 826.65p 20
05/06/2024 838.80p 830.10p 818.65p 829.10p 0
04/06/2024 838.80p 827.37p 818.65p 818.65p 23
03/06/2024 838.80p 839.10p 824.80p 824.80p 3,360
31/05/2024 825.30p 831.75p 817.80p 819.40p 0
30/05/2024 825.30p 825.30p 824.40p 825.30p 2,520
29/05/2024 841.60p 835.55p 822.80p 824.25p 0
28/05/2024 841.60p 841.60p 835.55p 835.55p 3,084
27/05/2024 839.10p 836.85p 827.71p 836.85p 1,319