Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAS)
Sector: n/a
3,531.00p
44.00p 1.26
Last updated: 16:38:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,494.50p 3,531.00p 3,515.50p 3,531.00p 127
16/01/2025 3,494.50p 3,494.50p 3,487.00p 3,468.75p 14
15/01/2025 3,437.00p 3,468.75p 3,468.50p 3,468.75p 5
14/01/2025 3,437.00p 3,466.75p 3,416.25p 3,422.50p 0
13/01/2025 3,437.00p 3,420.00p 3,405.25p 3,405.25p 8
10/01/2025 3,437.00p 3,499.25p 3,408.25p 3,425.00p 0
09/01/2025 3,437.00p 3,461.00p 3,458.50p 3,458.50p 1
08/01/2025 3,437.00p 3,447.50p 3,437.00p 3,447.50p 15
07/01/2025 3,455.50p 3,442.50p 3,434.50p 3,439.25p 39
06/01/2025 3,455.50p 3,474.50p 3,472.25p 3,472.25p 19
03/01/2025 3,455.50p 3,445.25p 3,413.75p 3,445.00p 0
02/01/2025 3,455.50p 3,441.00p 3,438.00p 3,438.00p 138
01/01/2025 3,455.50p 3,427.50p 3,415.00p 3,415.00p 19
31/12/2024 3,455.50p 3,427.50p 3,415.00p 3,415.00p 19
30/12/2024 3,455.50p 3,408.25p 3,380.50p 3,408.25p 40
27/12/2024 3,455.50p 3,430.50p 3,428.25p 3,428.25p 1
26/12/2024 3,455.50p 3,459.50p 3,447.50p 3,447.50p 6
25/12/2024 3,455.50p 3,459.50p 3,447.50p 3,447.50p 6
24/12/2024 3,455.50p 3,459.50p 3,447.50p 3,447.50p 6
23/12/2024 3,455.50p 3,430.25p 3,402.50p 3,430.25p 589
20/12/2024 3,455.50p 3,424.25p 3,379.00p 3,424.25p 12
19/12/2024 3,455.50p 3,405.25p 3,399.00p 3,405.25p 12
18/12/2024 3,455.50p 3,462.50p 3,449.50p 3,462.50p 491
17/12/2024 3,426.00p 3,465.75p 3,434.75p 3,451.25p 0
16/12/2024 3,426.00p 3,469.00p 3,458.00p 3,465.75p 3
13/12/2024 3,426.00p 3,474.00p 3,460.00p 3,460.00p 2
12/12/2024 3,426.00p 3,460.75p 3,440.00p 3,460.75p 134
11/12/2024 3,426.00p 3,444.00p 3,426.00p 3,444.00p 2
10/12/2024 3,423.50p 3,427.00p 3,423.50p 3,426.50p 9
09/12/2024 3,440.50p 3,440.50p 3,416.50p 3,420.25p 492
06/12/2024 3,416.50p 3,450.00p 3,414.00p 3,439.75p 0
05/12/2024 3,416.50p 3,429.00p 3,425.50p 3,429.00p 1
04/12/2024 3,416.50p 3,438.00p 3,432.50p 3,432.50p 1
03/12/2024 3,416.50p 3,418.50p 3,415.75p 3,415.75p 190
02/12/2024 3,401.50p 3,423.00p 3,419.25p 3,419.25p 59
29/11/2024 3,401.50p 3,396.50p 3,395.00p 3,396.50p 81
28/11/2024 3,401.50p 3,399.25p 3,380.50p 3,393.25p 0
27/11/2024 3,401.50p 3,392.00p 3,380.50p 3,380.50p 1
26/11/2024 3,401.50p 3,422.50p 3,414.50p 3,422.50p 53
25/11/2024 3,401.50p 3,409.25p 3,395.00p 3,409.25p 7,486
22/11/2024 3,311.50p 3,401.50p 3,394.25p 3,356.75p 2
21/11/2024 3,311.50p 3,356.75p 3,318.00p 3,356.75p 1
20/11/2024 3,311.50p 3,338.00p 3,298.00p 3,310.75p 0
19/11/2024 3,311.50p 3,323.50p 3,301.75p 3,323.50p 0
18/11/2024 3,311.50p 3,323.50p 3,309.50p 3,323.50p 2,400
15/11/2024 3,348.00p 3,354.00p 3,309.00p 3,354.00p 0
14/11/2024 3,348.00p 3,354.00p 3,354.00p 3,354.00p 1
13/11/2024 3,348.00p 3,362.50p 3,358.00p 3,362.50p 4
12/11/2024 3,348.00p 3,354.50p 3,345.50p 3,351.25p 5
11/11/2024 3,274.00p 3,344.00p 3,309.50p 3,334.00p 0
08/11/2024 3,274.00p 3,311.00p 3,271.50p 3,309.50p 0
07/11/2024 3,274.00p 3,274.00p 3,271.50p 3,271.50p 532
06/11/2024 3,288.50p 3,288.50p 3,255.00p 3,256.75p 2
05/11/2024 3,161.00p 3,163.25p 3,161.50p 3,163.25p 1
04/11/2024 3,161.00p 3,164.50p 3,155.50p 3,159.75p 30
01/11/2024 3,212.50p 3,173.00p 3,168.00p 3,168.00p 8
31/10/2024 3,212.50p 3,213.50p 3,163.50p 3,178.50p 0
30/10/2024 3,212.50p 3,216.00p 3,210.50p 3,210.50p 690
29/10/2024 3,203.00p 3,213.75p 3,197.75p 3,210.50p 0
28/10/2024 3,203.00p 3,213.50p 3,212.50p 3,212.50p 1
25/10/2024 3,203.00p 3,224.50p 3,216.50p 3,216.50p 17
24/10/2024 3,203.00p 3,203.00p 3,195.00p 3,200.50p 128
23/10/2024 3,165.25p 3,210.00p 3,200.50p 3,200.50p 1
22/10/2024 3,165.25p 3,214.00p 3,206.50p 3,208.50p 3
21/10/2024 3,165.25p 3,216.25p 3,193.50p 3,200.50p 0
18/10/2024 3,165.25p 3,214.50p 3,189.50p 3,209.00p 0
17/10/2024 3,165.25p 3,221.50p 3,214.50p 3,214.50p 189
16/10/2024 3,165.25p 3,203.50p 3,177.50p 3,195.50p 0
15/10/2024 3,165.25p 3,200.50p 3,187.50p 3,187.50p 10
14/10/2024 3,165.25p 3,201.50p 3,194.00p 3,197.00p 32
11/10/2024 3,163.50p 3,165.25p 3,158.00p 3,165.25p 1
10/10/2024 3,163.50p 3,163.50p 3,155.50p 3,162.25p 106
09/10/2024 3,100.50p 3,155.50p 3,133.75p 3,153.50p 0
08/10/2024 3,100.50p 3,136.75p 3,102.00p 3,133.75p 0
07/10/2024 3,100.50p 3,128.75p 3,112.00p 3,125.00p 0
04/10/2024 3,100.50p 3,122.00p 3,112.00p 3,112.00p 4
03/10/2024 3,100.50p 3,155.00p 3,076.25p 3,106.50p 0
02/10/2024 3,100.50p 3,081.75p 3,063.00p 3,081.75p 2
01/10/2024 3,100.50p 3,100.50p 3,073.50p 3,073.50p 1
30/09/2024 3,077.00p 3,077.00p 3,069.25p 3,069.25p 102
27/09/2024 3,076.00p 3,083.50p 3,082.50p 3,082.50p 1
26/09/2024 3,076.00p 3,110.00p 3,064.00p 3,071.50p 0
25/09/2024 3,076.00p 3,081.00p 3,077.00p 3,081.00p 2
24/09/2024 3,076.00p 3,067.75p 3,066.50p 3,067.75p 99
23/09/2024 3,076.00p 3,095.75p 3,069.50p 3,074.25p 0
20/09/2024 3,076.00p 3,080.00p 3,075.25p 3,075.25p 1
19/09/2024 3,076.00p 3,108.75p 3,064.25p 3,097.00p 0
18/09/2024 3,076.00p 3,076.00p 3,064.25p 3,064.25p 140
17/09/2024 2,971.50p 3,090.50p 3,079.00p 3,090.50p 2
16/09/2024 2,971.50p 3,081.75p 3,057.25p 3,065.50p 0
13/09/2024 2,971.50p 3,081.75p 3,066.00p 3,062.25p 7
12/09/2024 2,971.50p 3,114.00p 3,000.75p 3,000.75p 0
11/09/2024 2,971.50p 3,049.25p 2,980.50p 3,014.50p 0
10/09/2024 2,971.50p 3,018.50p 2,983.25p 3,014.50p 0
09/09/2024 2,971.50p 2,996.00p 2,983.00p 2,983.25p 153
06/09/2024 2,971.50p 2,971.50p 2,950.25p 2,950.25p 1
05/09/2024 3,011.50p 3,016.50p 2,983.25p 2,983.25p 7
04/09/2024 3,020.00p 3,014.50p 3,003.50p 3,003.50p 4
03/09/2024 3,020.00p 3,079.25p 3,033.00p 3,040.50p 0
02/09/2024 3,020.00p 3,074.50p 3,072.50p 3,046.25p 1
30/08/2024 3,020.00p 3,065.50p 3,046.25p 3,046.25p 1
29/08/2024 3,020.00p 3,058.00p 3,020.00p 3,058.00p 6
28/08/2024 3,041.00p 3,041.00p 3,026.75p 3,026.75p 7
27/08/2024 3,045.50p 3,045.50p 3,031.00p 3,033.50p 125
26/08/2024 2,948.50p 3,081.00p 3,061.00p 3,061.00p 1
23/08/2024 2,948.50p 3,081.00p 3,061.00p 3,061.00p 1
22/08/2024 2,948.50p 3,081.00p 3,061.00p 3,061.00p 1
21/08/2024 2,948.50p 3,082.50p 3,061.50p 3,067.50p 0
20/08/2024 2,948.50p 3,083.50p 3,070.25p 3,070.25p 806
19/08/2024 2,948.50p 3,069.25p 3,050.00p 3,064.50p 0
16/08/2024 2,948.50p 3,089.00p 3,054.50p 3,064.50p 0
15/08/2024 2,948.50p 3,072.50p 3,025.50p 3,071.00p 0
14/08/2024 2,948.50p 3,074.50p 3,006.25p 3,027.25p 0
13/08/2024 2,948.50p 3,010.25p 2,978.25p 3,009.75p 0
12/08/2024 2,948.50p 2,993.75p 2,969.25p 2,978.25p 0
09/08/2024 2,948.50p 2,987.00p 2,964.00p 2,971.50p 0
08/08/2024 2,948.50p 2,965.50p 2,946.00p 2,965.50p 1
07/08/2024 2,948.50p 2,990.00p 2,948.50p 2,977.75p 95
06/08/2024 3,039.50p 2,943.50p 2,940.00p 2,943.00p 137
05/08/2024 3,039.50p 2,915.00p 2,890.85p 2,915.00p 836
02/08/2024 3,039.50p 3,057.00p 2,949.00p 2,960.00p 0
01/08/2024 3,039.50p 3,080.00p 3,057.00p 3,057.00p 42
31/07/2024 3,039.50p 3,061.50p 3,039.50p 3,061.50p 583
30/07/2024 3,030.00p 3,033.50p 3,013.75p 3,013.75p 581
29/07/2024 3,036.00p 3,046.50p 3,022.75p 3,022.75p 5
26/07/2024 3,039.50p 3,014.50p 3,012.00p 3,012.00p 1
25/07/2024 3,039.50p 3,012.00p 2,997.00p 3,012.00p 1
24/07/2024 3,039.50p 3,042.26p 3,011.50p 3,011.50p 20
23/07/2024 3,039.50p 3,082.50p 3,080.00p 3,082.50p 1
22/07/2024 3,039.50p 3,064.00p 3,030.25p 3,048.50p 0
19/07/2024 3,039.50p 3,039.50p 3,030.25p 3,030.25p 580
18/07/2024 3,072.00p 3,072.00p 3,042.00p 3,042.00p 570

Market data

Select a section