Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAU)
Sector: n/a
$45.40
$0.11 0.24
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $45.02 $45.63 $45.29 $45.40 0
14/08/2025 $45.02 $45.56 $45.20 $45.28 0
13/08/2025 $45.02 $45.52 $45.02 $45.35 0
12/08/2025 $45.02 $45.02 $45.02 $45.02 169
11/08/2025 $44.55 $45.08 $44.55 $45.00 0
08/08/2025 $44.55 $44.55 $44.55 $44.55 9,174
07/08/2025 $44.86 $45.18 $43.55 $44.67 0
06/08/2025 $44.86 $44.86 $43.46 $44.72 0
05/08/2025 $44.86 $44.86 $44.49 $44.49 1,362
04/08/2025 $43.97 $44.61 $43.92 $44.53 0
01/08/2025 $43.97 $45.08 $43.80 $43.92 0
31/07/2025 $43.97 $45.45 $44.92 $45.08 0
30/07/2025 $43.97 $45.07 $44.81 $44.92 0
29/07/2025 $43.97 $45.17 $44.78 $44.85 0
28/07/2025 $43.97 $45.30 $44.91 $45.01 0
25/07/2025 $43.97 $44.95 $44.78 $44.92 0
24/07/2025 $43.97 $44.88 $44.55 $44.80 0
23/07/2025 $43.97 $44.70 $44.39 $44.55 0
22/07/2025 $43.97 $44.66 $44.25 $44.38 0
21/07/2025 $43.97 $44.69 $44.38 $44.65 0
18/07/2025 $43.97 $44.57 $44.27 $44.38 0
17/07/2025 $43.97 $44.37 $43.93 $44.37 0
16/07/2025 $43.97 $43.97 $43.93 $43.93 520
15/07/2025 $43.14 $44.37 $43.97 $44.10 0
14/07/2025 $43.14 $44.03 $43.63 $43.97 0
11/07/2025 $43.14 $44.10 $43.79 $43.90 0
10/07/2025 $43.14 $44.13 $43.82 $44.10 0
09/07/2025 $43.14 $44.10 $43.72 $43.88 0
08/07/2025 $43.14 $43.90 $43.70 $43.73 0
07/07/2025 $43.14 $44.15 $43.79 $43.88 0
04/07/2025 $43.14 $44.25 $43.81 $43.97 0
03/07/2025 $43.14 $44.29 $43.79 $44.25 0
02/07/2025 $43.14 $43.86 $43.52 $43.79 0
01/07/2025 $43.14 $43.80 $43.54 $43.71 0
30/06/2025 $43.14 $43.80 $43.55 $43.62 0
27/06/2025 $43.14 $43.64 $43.24 $43.58 0
26/06/2025 $43.14 $43.24 $43.14 $43.24 530
25/06/2025 $42.35 $43.31 $43.08 $43.19 0
24/06/2025 $42.35 $43.17 $42.38 $43.08 0
23/06/2025 $42.35 $42.50 $42.00 $42.38 0
20/06/2025 $42.35 $42.63 $41.97 $42.26 0
19/06/2025 $42.35 $42.59 $41.86 $41.97 0
18/06/2025 $42.35 $42.70 $42.30 $42.59 0
17/06/2025 $42.35 $42.92 $42.44 $42.56 0
16/06/2025 $42.35 $42.98 $42.50 $42.92 0
13/06/2025 $42.35 $42.95 $42.24 $42.58 0
12/06/2025 $42.35 $43.10 $42.45 $42.95 0
11/06/2025 $42.35 $43.19 $42.77 $43.10 0
10/06/2025 $42.35 $42.80 $42.49 $42.76 0
09/06/2025 $42.35 $42.72 $42.48 $42.60 0
06/06/2025 $42.35 $42.62 $42.35 $42.62 2,252
05/06/2025 $42.54 $42.77 $42.31 $42.67 0
04/06/2025 $42.54 $42.57 $42.34 $42.53 0
03/06/2025 $42.54 $42.35 $41.82 $42.35 0
02/06/2025 $42.54 $41.95 $41.53 $41.82 0
30/05/2025 $42.54 $42.15 $41.71 $41.95 0
29/05/2025 $42.54 $42.54 $42.15 $42.15 1,620
28/05/2025 $41.47 $42.21 $41.86 $41.97 0
27/05/2025 $41.47 $41.91 $41.13 $41.88 0
26/05/2025 $41.47 $41.47 $40.98 $41.13 1,555
23/05/2025 $41.47 $41.47 $40.98 $41.13 1,555
22/05/2025 $42.15 $42.10 $41.19 $41.45 0
21/05/2025 $42.15 $42.16 $41.74 $42.10 0
20/05/2025 $42.15 $42.24 $42.05 $42.15 0
19/05/2025 $42.15 $42.15 $42.12 $42.12 530
16/05/2025 $38.93 $42.22 $41.85 $42.03 0
15/05/2025 $38.93 $41.91 $41.47 $41.85 0
14/05/2025 $38.93 $41.92 $41.63 $41.80 0
13/05/2025 $38.93 $41.77 $41.05 $41.72 0
12/05/2025 $38.93 $41.40 $40.01 $41.05 0
09/05/2025 $38.93 $40.25 $39.86 $40.01 0
08/05/2025 $38.93 $40.61 $39.49 $40.07 0
07/05/2025 $38.93 $39.77 $39.39 $39.49 0
06/05/2025 $38.93 $39.88 $39.36 $39.69 0
05/05/2025 $38.93 $39.98 $39.45 $39.88 0
02/05/2025 $38.93 $39.98 $39.45 $39.88 0
01/05/2025 $38.93 $39.86 $37.43 $39.79 0
30/04/2025 $38.93 $39.05 $38.12 $38.69 0
29/04/2025 $38.93 $38.95 $38.93 $38.94 540
28/04/2025 $38.80 $38.80 $38.50 $38.50 4,138
25/04/2025 $38.55 $38.55 $38.49 $38.49 2,791
24/04/2025 $38.12 $38.13 $38.12 $38.13 560
23/04/2025 $36.83 $38.24 $36.76 $37.83 0
22/04/2025 $36.83 $36.89 $36.20 $36.76 0
21/04/2025 $36.83 $37.50 $36.69 $36.88 0
18/04/2025 $36.83 $37.50 $36.69 $36.88 0
17/04/2025 $36.83 $37.50 $36.69 $36.88 0
16/04/2025 $36.83 $37.95 $37.14 $37.50 0
15/04/2025 $36.83 $38.14 $37.66 $37.95 0
14/04/2025 $36.83 $38.27 $36.70 $37.83 0
11/04/2025 $34.49 $37.26 $34.49 $36.70 0
10/04/2025 $34.49 $38.33 $34.49 $36.77 0
09/04/2025 $34.49 $34.93 $34.28 $34.93 3,853
08/04/2025 $40.37 $36.86 $34.61 $36.11 0
07/04/2025 $40.37 $36.83 $33.34 $34.61 0
04/04/2025 $40.37 $38.03 $35.83 $36.30 0
03/04/2025 $40.37 $39.50 $37.83 $38.03 0
02/04/2025 $40.37 $39.55 $38.83 $39.50 0
01/04/2025 $40.37 $39.45 $38.71 $39.33 0
31/03/2025 $40.37 $39.11 $38.24 $38.71 0
28/03/2025 $40.37 $39.99 $39.10 $39.11 0
27/03/2025 $40.37 $40.20 $39.72 $39.99 0
26/03/2025 $40.37 $40.59 $40.08 $40.13 0
25/03/2025 $40.37 $40.65 $40.35 $40.50 0
24/03/2025 $40.37 $40.41 $40.35 $40.38 9,289
21/03/2025 $39.42 $39.60 $39.15 $39.53 0
20/03/2025 $39.42 $39.92 $39.33 $39.60 0
19/03/2025 $39.42 $39.64 $39.21 $39.59 0
18/03/2025 $39.42 $39.80 $39.11 $39.31 0
17/03/2025 $39.42 $39.76 $39.22 $39.52 0
14/03/2025 $39.42 $39.51 $38.86 $39.33 0
13/03/2025 $39.42 $39.47 $38.81 $38.85 0
12/03/2025 $39.42 $40.49 $38.99 $39.47 0
11/03/2025 $39.42 $39.42 $39.07 $39.07 530
10/03/2025 $40.31 $40.46 $39.58 $39.67 0
07/03/2025 $40.31 $40.31 $39.99 $39.99 1,741
06/03/2025 $43.11 $41.41 $40.60 $40.95 0
05/03/2025 $43.11 $41.29 $40.53 $40.75 0
04/03/2025 $43.11 $43.11 $40.45 $40.53 0
03/03/2025 $43.11 $42.25 $41.44 $41.87 0
28/02/2025 $43.11 $41.66 $41.16 $41.44 0
27/02/2025 $43.11 $43.11 $41.84 $42.06 0
26/02/2025 $43.11 $42.53 $41.84 $42.44 0
25/02/2025 $43.11 $43.11 $41.80 $41.83 0
24/02/2025 $43.11 $43.13 $42.27 $42.58 0
21/02/2025 $43.11 $43.49 $43.05 $43.13 0
20/02/2025 $43.11 $43.57 $43.15 $43.26 0
19/02/2025 $43.11 $43.43 $43.24 $43.38 0
18/02/2025 $43.11 $43.54 $43.25 $43.33 0
17/02/2025 $43.11 $43.41 $43.25 $43.37 0

Market data

Select a section