Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAU)
Sector: n/a
$43.04
$0.39 0.90
Last updated: 17:01:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $42.59 $43.08 $42.57 $43.04 0
16/01/2025 $42.59 $42.66 $42.59 $42.45 2,836
15/01/2025 $42.08 $42.87 $41.26 $42.45 0
14/01/2025 $42.08 $42.08 $41.74 $41.74 490
13/01/2025 $43.87 $41.78 $41.32 $41.40 0
10/01/2025 $43.87 $42.59 $41.70 $41.78 0
09/01/2025 $43.87 $43.26 $41.75 $42.53 0
08/01/2025 $43.87 $42.96 $42.38 $42.57 0
07/01/2025 $43.87 $43.49 $42.70 $42.96 0
06/01/2025 $43.87 $43.50 $42.77 $43.49 0
03/01/2025 $43.87 $42.79 $42.33 $42.76 0
02/01/2025 $43.87 $42.93 $42.36 $42.53 0
01/01/2025 $43.87 $42.87 $42.61 $42.85 0
31/12/2024 $43.87 $42.87 $42.61 $42.85 0
30/12/2024 $43.87 $43.12 $42.34 $42.63 0
27/12/2024 $43.87 $43.62 $42.98 $43.12 0
26/12/2024 $43.87 $43.27 $42.92 $43.22 0
25/12/2024 $43.87 $43.27 $42.92 $43.22 0
24/12/2024 $43.87 $43.27 $42.92 $43.22 0
23/12/2024 $43.87 $43.15 $42.65 $43.01 0
20/12/2024 $43.87 $43.07 $41.86 $43.01 0
19/12/2024 $43.87 $43.97 $42.51 $42.79 0
18/12/2024 $43.87 $43.97 $43.87 $43.97 480
17/12/2024 $42.91 $43.96 $43.73 $43.86 0
16/12/2024 $42.91 $43.99 $43.65 $43.96 0
13/12/2024 $42.91 $43.98 $43.58 $43.65 0
12/12/2024 $42.91 $43.99 $43.76 $43.93 0
11/12/2024 $42.91 $43.90 $43.54 $43.90 0
10/12/2024 $42.91 $43.75 $43.57 $43.68 0
09/12/2024 $42.91 $43.98 $43.61 $43.74 0
06/12/2024 $42.91 $43.94 $43.64 $43.85 0
05/12/2024 $42.91 $43.79 $43.63 $43.75 0
04/12/2024 $42.91 $43.64 $43.26 $43.64 0
03/12/2024 $42.91 $43.31 $43.13 $43.26 0
02/12/2024 $42.91 $43.30 $43.05 $43.23 0
29/11/2024 $42.91 $43.18 $42.86 $43.15 0
28/11/2024 $42.91 $43.03 $42.81 $43.03 0
27/11/2024 $42.91 $43.10 $42.72 $42.81 0
26/11/2024 $42.91 $42.99 $42.72 $42.91 0
25/11/2024 $42.91 $42.91 $42.83 $42.83 2,356
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

Market data

Select a section