Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAS)
Sector: n/a
3,700.25p
-3.75p -0.10
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,720.50p 3,733.25p 3,689.75p 3,700.25p 0
30/10/2025 3,720.50p 3,704.00p 3,704.00p 3,704.00p 4
29/10/2025 3,720.50p 3,720.50p 3,694.75p 3,694.75p 1
28/10/2025 3,531.25p 3,692.75p 3,646.50p 3,676.50p 0
27/10/2025 3,531.25p 3,648.00p 3,618.00p 3,646.50p 0
24/10/2025 3,531.25p 3,618.00p 3,609.50p 3,618.00p 1
23/10/2025 3,531.25p 3,565.00p 3,531.50p 3,561.25p 0
22/10/2025 3,531.25p 3,580.00p 3,531.00p 3,542.50p 0
21/10/2025 3,531.25p 3,557.75p 3,555.00p 3,557.75p 7
20/10/2025 3,531.25p 3,542.00p 3,539.50p 3,542.00p 57
17/10/2025 3,531.25p 3,498.00p 3,488.00p 3,488.00p 1
16/10/2025 3,531.25p 3,518.50p 3,514.00p 3,514.00p 1
15/10/2025 3,531.25p 3,555.25p 3,515.50p 3,533.00p 0
14/10/2025 3,531.25p 3,531.25p 3,505.00p 3,515.50p 31
13/10/2025 3,585.00p 3,540.00p 3,512.50p 3,531.25p 0
10/10/2025 3,585.00p 3,606.00p 3,526.75p 3,526.75p 179
09/10/2025 3,311.50p 3,588.25p 3,579.50p 3,588.25p 7
08/10/2025 3,311.50p 3,561.50p 3,554.00p 3,561.50p 2
07/10/2025 3,311.50p 3,567.75p 3,526.00p 3,535.50p 0
06/10/2025 3,311.50p 3,535.00p 3,531.50p 3,531.50p 9
03/10/2025 3,311.50p 3,538.00p 3,532.75p 3,532.75p 1
02/10/2025 3,311.50p 3,538.00p 3,531.00p 3,531.00p 1
01/10/2025 3,311.50p 3,507.50p 3,464.50p 3,504.75p 0
30/09/2025 3,311.50p 3,484.50p 3,483.25p 3,483.25p 1
29/09/2025 3,311.50p 3,499.50p 3,492.00p 3,492.00p 7
26/09/2025 3,311.50p 3,470.50p 3,463.50p 3,470.50p 4
25/09/2025 3,311.50p 3,484.50p 3,452.75p 3,475.75p 0
24/09/2025 3,311.50p 3,479.00p 3,475.50p 3,476.00p 15
23/09/2025 3,311.50p 3,489.00p 3,481.75p 3,481.75p 2
22/09/2025 3,311.50p 3,485.75p 3,483.00p 3,485.75p 82
19/09/2025 3,311.50p 3,475.00p 3,466.50p 3,466.75p 2
18/09/2025 3,311.50p 3,453.00p 3,451.25p 3,451.25p 5
17/09/2025 3,311.50p 3,406.50p 3,402.25p 3,402.25p 1
16/09/2025 3,311.50p 3,410.00p 3,408.50p 3,410.00p 30
15/09/2025 3,311.50p 3,428.25p 3,311.50p 3,424.00p 0
12/09/2025 3,311.50p 3,422.75p 3,406.50p 3,416.25p 0
11/09/2025 3,311.50p 3,410.25p 3,389.00p 3,406.50p 0
10/09/2025 3,311.50p 3,399.00p 3,396.00p 3,396.00p 9
09/09/2025 3,311.50p 3,372.00p 3,364.50p 3,364.50p 3
08/09/2025 3,311.50p 3,369.25p 3,368.50p 3,369.25p 5
05/09/2025 3,311.50p 3,374.00p 3,354.00p 3,354.00p 28
04/09/2025 3,311.50p 3,376.50p 3,364.50p 3,376.50p 1
03/09/2025 3,311.50p 3,373.50p 3,335.50p 3,354.00p 0
02/09/2025 3,311.50p 3,349.00p 3,335.50p 3,335.50p 3
01/09/2025 3,311.50p 3,358.75p 3,341.50p 3,349.75p 0
29/08/2025 3,311.50p 3,369.50p 3,358.75p 3,358.75p 2
28/08/2025 3,311.50p 3,395.50p 3,368.50p 3,376.00p 0
27/08/2025 3,311.50p 3,397.50p 3,364.00p 3,388.75p 0
26/08/2025 3,311.50p 3,371.00p 3,364.00p 3,364.00p 1
25/08/2025 3,311.50p 3,369.50p 3,360.50p 3,365.00p 12
22/08/2025 3,311.50p 3,369.50p 3,360.50p 3,365.00p 12
21/08/2025 3,311.50p 3,344.50p 3,338.75p 3,338.75p 5
20/08/2025 3,311.50p 3,326.00p 3,323.00p 3,326.00p 15
19/08/2025 3,311.50p 3,370.00p 3,352.25p 3,352.25p 1
18/08/2025 3,311.50p 3,358.25p 3,357.00p 3,358.25p 149
15/08/2025 3,311.50p 3,371.00p 3,340.25p 3,346.75p 0
14/08/2025 3,311.50p 3,351.00p 3,345.50p 3,345.50p 1
13/08/2025 3,311.50p 3,354.75p 3,332.00p 3,343.50p 0
12/08/2025 3,311.50p 3,332.00p 3,332.00p 3,332.00p 2
11/08/2025 3,311.50p 3,361.75p 3,337.50p 3,358.50p 0
08/08/2025 3,311.50p 3,345.75p 3,311.50p 3,337.50p 0
07/08/2025 3,311.50p 3,380.75p 3,311.50p 3,329.75p 0
06/08/2025 3,311.50p 3,351.75p 3,341.00p 3,351.75p 1
05/08/2025 3,311.50p 3,371.00p 3,345.25p 3,345.25p 2
04/08/2025 3,311.50p 3,354.00p 3,315.50p 3,353.25p 0
01/08/2025 3,311.50p 3,325.50p 3,311.50p 3,315.50p 2,640
31/07/2025 3,272.50p 3,429.25p 3,381.25p 3,409.00p 0
30/07/2025 3,272.50p 3,385.00p 3,381.25p 3,381.25p 10
29/07/2025 3,272.50p 3,390.00p 3,362.50p 3,362.50p 296
28/07/2025 3,272.50p 3,362.50p 3,357.00p 3,357.00p 93
25/07/2025 3,272.50p 3,343.25p 3,341.50p 3,343.25p 6
24/07/2025 3,272.50p 3,310.25p 3,294.50p 3,310.25p 101
23/07/2025 3,272.50p 3,302.75p 3,278.00p 3,284.00p 0
22/07/2025 3,272.50p 3,305.00p 3,277.50p 3,285.75p 0
21/07/2025 3,272.50p 3,318.25p 3,298.00p 3,305.00p 0
18/07/2025 3,272.50p 3,315.75p 3,292.75p 3,301.00p 0
17/07/2025 3,272.50p 3,309.00p 3,309.00p 3,309.00p 1
16/07/2025 3,272.50p 3,272.50p 3,263.00p 3,263.00p 560
15/07/2025 3,298.00p 3,302.00p 3,293.75p 3,293.75p 2,803
14/07/2025 3,224.50p 3,273.25p 3,237.75p 3,269.25p 0
11/07/2025 3,224.50p 3,262.75p 3,233.50p 3,251.00p 0
10/07/2025 3,224.50p 3,251.25p 3,241.50p 3,251.25p 17
09/07/2025 3,224.50p 3,246.25p 3,214.00p 3,229.75p 0
08/07/2025 3,224.50p 3,240.25p 3,208.50p 3,225.00p 0
07/07/2025 3,224.50p 3,226.50p 3,217.25p 3,217.25p 563
04/07/2025 3,217.50p 3,224.00p 3,223.50p 3,223.50p 1
03/07/2025 3,217.50p 3,240.25p 3,217.50p 3,240.25p 3,328
02/07/2025 3,124.50p 3,228.50p 3,187.00p 3,216.50p 0
01/07/2025 3,124.50p 3,189.50p 3,170.50p 3,189.25p 0
30/06/2025 3,124.50p 3,185.00p 3,184.75p 3,184.75p 4
27/06/2025 3,124.50p 3,182.50p 3,147.50p 3,179.00p 0
26/06/2025 3,124.50p 3,147.50p 3,138.00p 3,147.50p 1
25/06/2025 3,124.50p 3,176.00p 3,172.00p 3,172.00p 8
24/06/2025 3,124.50p 3,162.25p 3,156.50p 3,162.25p 2
23/06/2025 3,124.50p 3,162.25p 3,129.75p 3,138.50p 0
20/06/2025 3,124.50p 3,150.50p 3,134.00p 3,134.00p 6
19/06/2025 3,124.50p 3,160.75p 3,116.50p 3,125.75p 0
18/06/2025 3,124.50p 3,163.00p 3,157.00p 3,160.75p 2
17/06/2025 3,124.50p 3,152.75p 3,143.00p 3,152.75p 1
16/06/2025 3,124.50p 3,156.00p 3,155.75p 3,155.75p 3
13/06/2025 3,124.50p 3,135.50p 3,132.50p 3,132.50p 2
12/06/2025 3,124.50p 3,179.75p 3,122.75p 3,159.00p 0
11/06/2025 3,124.50p 3,192.00p 3,164.00p 3,179.75p 0
10/06/2025 3,124.50p 3,167.50p 3,141.25p 3,164.00p 0
09/06/2025 3,124.50p 3,158.25p 3,134.25p 3,141.25p 0
06/06/2025 3,124.50p 3,150.75p 3,124.50p 3,150.75p 1,763
05/06/2025 3,114.50p 3,140.50p 3,124.00p 3,140.50p 1
04/06/2025 3,114.50p 3,146.25p 3,121.50p 3,135.00p 0
03/06/2025 3,114.50p 3,134.00p 3,086.00p 3,133.75p 0
02/06/2025 3,114.50p 3,113.50p 3,068.00p 3,086.00p 0
30/05/2025 3,114.50p 3,117.50p 3,113.50p 3,113.50p 586
29/05/2025 3,159.50p 3,159.50p 3,125.75p 3,125.75p 2,950
28/05/2025 3,050.50p 3,115.75p 3,115.00p 3,115.75p 1
27/05/2025 3,050.50p 3,099.25p 3,078.27p 3,099.25p 32
26/05/2025 3,050.50p 3,050.50p 3,038.50p 3,047.50p 1,161
23/05/2025 3,050.50p 3,050.50p 3,038.50p 3,047.50p 1,161
22/05/2025 3,030.50p 3,094.50p 3,087.00p 3,087.00p 1
21/05/2025 3,030.50p 3,154.25p 3,107.75p 3,130.75p 0
20/05/2025 3,030.50p 3,154.25p 3,154.00p 3,154.25p 1
19/05/2025 3,030.50p 3,150.25p 3,150.00p 3,150.25p 1
16/05/2025 3,030.50p 3,171.00p 3,163.50p 3,171.00p 1
15/05/2025 3,030.50p 3,155.00p 3,121.00p 3,151.00p 0
14/05/2025 3,030.50p 3,143.25p 3,134.00p 3,143.25p 176
13/05/2025 3,030.50p 3,149.00p 3,142.25p 3,142.25p 1
12/05/2025 3,030.50p 3,117.00p 3,106.00p 3,106.00p 8
09/05/2025 3,030.50p 3,027.50p 2,994.75p 3,008.25p 0
08/05/2025 3,030.50p 3,030.50p 2,995.50p 3,015.00p 63
07/05/2025 2,967.00p 2,980.25p 2,952.00p 2,960.00p 0
06/05/2025 2,967.00p 2,968.50p 2,967.00p 2,968.50p 34
05/05/2025 2,909.00p 2,999.75p 2,981.50p 2,999.75p 6

Market data

Select a section