Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAU)
Sector: n/a
$42.75
$0.30 0.71
Last updated: 11:03:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $41.85 $42.59 $42.19 $42.32 0
21/11/2024 $41.85 $42.42 $41.83 $42.32 0
20/11/2024 $41.85 $42.29 $41.72 $41.83 0
19/11/2024 $41.85 $42.07 $41.69 $42.02 0
18/11/2024 $41.85 $42.02 $41.85 $42.02 2,386
15/11/2024 $41.40 $42.64 $41.82 $42.64 0
14/11/2024 $41.40 $42.83 $42.51 $42.64 0
13/11/2024 $41.40 $42.85 $42.47 $42.78 0
12/11/2024 $41.40 $42.91 $42.64 $42.90 0
11/11/2024 $41.40 $43.03 $42.77 $42.90 0
08/11/2024 $41.40 $42.81 $42.48 $42.77 0
07/11/2024 $41.40 $42.49 $41.93 $42.48 0
06/11/2024 $41.40 $42.28 $41.18 $41.93 0
05/11/2024 $41.40 $41.20 $40.77 $41.18 0
04/11/2024 $41.40 $41.03 $40.79 $40.92 0
01/11/2024 $41.40 $41.19 $40.74 $41.03 0
31/10/2024 $41.40 $41.80 $40.80 $40.93 0
30/10/2024 $41.40 $41.86 $41.51 $41.79 0
29/10/2024 $41.40 $41.75 $41.49 $41.74 0
28/10/2024 $41.40 $41.83 $41.61 $41.72 0
25/10/2024 $41.40 $41.91 $41.42 $41.76 0
24/10/2024 $41.40 $41.58 $41.36 $41.40 0
23/10/2024 $41.40 $41.71 $41.31 $41.66 0
22/10/2024 $41.40 $41.73 $41.49 $41.66 0
21/10/2024 $41.40 $41.86 $41.47 $41.56 0
18/10/2024 $41.40 $41.86 $41.66 $41.86 0
17/10/2024 $41.40 $42.03 $41.54 $41.82 0
16/10/2024 $41.40 $41.71 $41.40 $41.54 0
15/10/2024 $41.40 $41.90 $41.58 $41.71 0
14/10/2024 $41.40 $41.82 $41.40 $41.71 0
11/10/2024 $37.37 $41.48 $41.15 $41.40 0
10/10/2024 $37.37 $41.39 $41.11 $41.26 0
09/10/2024 $37.37 $41.29 $40.97 $41.25 0
08/10/2024 $37.37 $41.07 $40.56 $41.01 0
07/10/2024 $37.37 $41.02 $40.75 $40.89 0
04/10/2024 $37.37 $41.15 $40.67 $40.74 0
03/10/2024 $37.37 $40.92 $40.61 $40.73 0
02/10/2024 $37.37 $40.91 $40.55 $40.88 0
01/10/2024 $37.37 $41.35 $40.63 $40.80 0
30/09/2024 $37.37 $41.30 $40.98 $41.14 0
27/09/2024 $37.37 $41.43 $41.19 $41.30 0
26/09/2024 $37.37 $41.51 $41.13 $41.19 0
25/09/2024 $37.37 $41.26 $41.04 $41.14 0
24/09/2024 $37.37 $41.18 $40.87 $41.06 0
23/09/2024 $37.37 $41.09 $40.81 $41.05 0
20/09/2024 $37.37 $41.10 $40.72 $40.81 0
19/09/2024 $37.37 $41.18 $40.47 $41.10 0
18/09/2024 $37.37 $40.69 $40.40 $40.47 0
17/09/2024 $37.37 $40.81 $40.48 $40.69 0
16/09/2024 $37.37 $40.60 $40.36 $40.47 0
13/09/2024 $37.37 $40.55 $40.02 $40.01 0
12/09/2024 $37.37 $40.21 $39.08 $39.08 0
11/09/2024 $37.37 $40.07 $38.90 $39.08 0
10/09/2024 $37.37 $39.42 $39.00 $39.37 0
09/09/2024 $37.37 $39.17 $38.80 $38.99 0
06/09/2024 $37.37 $39.87 $38.60 $38.80 0
05/09/2024 $37.37 $39.69 $39.17 $39.24 0
04/09/2024 $37.37 $39.82 $39.21 $39.49 0
03/09/2024 $37.37 $40.42 $39.74 $39.81 0
02/09/2024 $37.37 $40.42 $40.03 $40.03 0
30/08/2024 $37.37 $40.32 $39.91 $40.03 0
29/08/2024 $37.37 $40.32 $39.87 $40.25 0
28/08/2024 $37.37 $40.31 $39.88 $39.96 0
27/08/2024 $37.37 $40.24 $39.93 $40.13 0
26/08/2024 $37.37 $40.42 $40.03 $40.05 0
23/08/2024 $37.37 $40.42 $40.03 $40.05 0
22/08/2024 $37.37 $40.42 $40.03 $40.05 0
21/08/2024 $37.37 $40.24 $39.96 $40.09 0
20/08/2024 $37.37 $40.17 $39.80 $39.96 0
19/08/2024 $37.37 $39.75 $39.52 $39.51 0
16/08/2024 $37.37 $39.76 $39.40 $39.51 0
15/08/2024 $37.37 $39.52 $38.88 $39.48 0
14/08/2024 $37.37 $39.52 $38.28 $38.88 0
13/08/2024 $37.37 $38.62 $38.06 $38.59 0
12/08/2024 $37.37 $38.26 $37.91 $38.06 0
09/08/2024 $37.37 $38.12 $37.72 $37.94 0
08/08/2024 $37.37 $37.88 $36.86 $37.74 0
07/08/2024 $37.37 $38.00 $37.37 $37.37 0
06/08/2024 $39.01 $39.01 $37.00 $37.37 0
05/08/2024 $39.01 $37.90 $36.02 $37.20 0
02/08/2024 $39.01 $39.03 $37.64 $37.90 0
01/08/2024 $39.01 $39.71 $38.99 $39.03 0
31/07/2024 $39.01 $39.32 $39.01 $39.32 570
30/07/2024 $38.96 $38.96 $38.66 $38.65 560
29/07/2024 $39.31 $39.11 $38.70 $38.85 0
26/07/2024 $39.31 $38.86 $38.56 $38.79 0
25/07/2024 $39.31 $38.92 $38.35 $38.79 0
24/07/2024 $39.31 $39.80 $38.86 $38.92 0
23/07/2024 $39.31 $39.83 $39.38 $39.80 0
22/07/2024 $39.31 $39.57 $39.14 $39.38 0
19/07/2024 $39.31 $39.36 $39.14 $39.14 1,100
18/07/2024 $39.85 $39.85 $39.45 $39.45 550
17/07/2024 $40.11 $40.11 $39.84 $39.84 1,620
16/07/2024 $40.08 $40.31 $40.07 $40.24 0
15/07/2024 $40.08 $40.39 $40.14 $40.31 0
12/07/2024 $40.08 $40.25 $39.70 $40.19 0
11/07/2024 $40.08 $40.08 $39.84 $39.84 540
10/07/2024 $38.62 $39.81 $39.59 $39.74 0
09/07/2024 $38.62 $39.72 $39.53 $39.59 0
08/07/2024 $38.62 $39.66 $39.38 $39.58 0
05/07/2024 $38.62 $39.41 $39.23 $39.38 0
04/07/2024 $38.62 $39.32 $39.15 $39.26 0
03/07/2024 $38.62 $39.66 $38.83 $39.15 0
02/07/2024 $38.62 $38.86 $38.54 $38.83 0
01/07/2024 $38.62 $38.94 $38.53 $38.66 0
28/06/2024 $38.62 $39.13 $38.75 $38.94 0
27/06/2024 $38.62 $38.88 $38.63 $38.75 0
26/06/2024 $38.62 $38.63 $38.61 $38.63 12,350
25/06/2024 $38.64 $38.77 $38.46 $38.58 0
24/06/2024 $38.64 $38.84 $38.61 $38.77 0
21/06/2024 $38.64 $38.66 $38.64 $38.65 550
20/06/2024 $38.87 $38.87 $38.83 $38.83 550
19/06/2024 $37.25 $38.96 $38.74 $38.88 0
18/06/2024 $37.25 $38.85 $38.68 $38.74 0
17/06/2024 $37.25 $38.63 $38.41 $38.56 0
14/06/2024 $37.25 $38.56 $38.27 $38.44 0
13/06/2024 $37.25 $38.73 $38.38 $38.44 0
12/06/2024 $37.25 $38.97 $37.59 $38.58 0
11/06/2024 $37.25 $37.90 $37.63 $37.81 0
10/06/2024 $37.25 $37.81 $37.56 $37.76 0
07/06/2024 $37.25 $38.27 $37.50 $37.76 0
06/06/2024 $37.25 $37.91 $37.62 $37.78 0
05/06/2024 $37.25 $37.62 $37.62 $37.62 47,116
04/06/2024 $37.25 $37.29 $36.99 $37.17 0
03/06/2024 $37.25 $37.25 $37.12 $37.15 4,064
31/05/2024 $37.33 $37.09 $36.62 $36.68 0
30/05/2024 $37.33 $37.21 $36.91 $36.99 0
29/05/2024 $37.33 $37.42 $37.06 $37.21 0
28/05/2024 $37.33 $37.56 $37.35 $37.42 0
27/05/2024 $37.33 $37.47 $37.13 $37.42 0

Market data

Select a section