Market data

Select a section

HSBC ETFs HSBC FTSE EPRA NAR DEV CPA ETF USD (ACC)

(HPNS)
Sector: n/a
894.10p
-5.25p -0.58
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 889.80p 894.10p 887.30p 894.10p 2,085
30/10/2025 895.50p 899.35p 888.00p 899.35p 6
29/10/2025 914.80p 910.85p 898.20p 898.80p 0
27/10/2025 914.80p 920.15p 910.75p 915.65p 0
23/10/2025 891.60p 918.45p 912.30p 913.05p 0
22/10/2025 891.60p 915.15p 909.05p 914.70p 0
21/10/2025 891.60p 910.65p 902.65p 909.05p 0
20/10/2025 891.60p 907.05p 898.90p 902.65p 0
17/10/2025 891.60p 899.40p 891.60p 899.40p 67
16/10/2025 883.10p 899.95p 892.00p 899.95p 0
15/10/2025 883.10p 898.35p 897.40p 898.35p 0
14/10/2025 883.10p 892.60p 883.10p 892.60p 0
13/10/2025 881.60p 883.90p 878.00p 883.10p 0
10/10/2025 881.60p 883.90p 878.30p 878.30p 26
09/10/2025 903.60p 888.50p 885.50p 888.50p 1
08/10/2025 903.60p 891.65p 881.35p 884.85p 0
07/10/2025 903.60p 893.20p 886.55p 890.35p 0
06/10/2025 903.60p 903.60p 891.35p 891.35p 3
03/10/2025 897.50p 898.60p 895.80p 895.80p 25
02/10/2025 885.90p 898.95p 890.95p 892.75p 0
01/10/2025 885.90p 898.95p 890.95p 898.95p 0
30/09/2025 885.90p 896.30p 889.75p 892.35p 0
29/09/2025 885.90p 894.20p 887.15p 892.95p 0
26/09/2025 885.90p 894.25p 885.20p 888.15p 0
25/09/2025 885.90p 889.15p 881.20p 885.20p 0
24/09/2025 885.90p 892.25p 885.65p 886.10p 0
23/09/2025 885.90p 887.90p 880.10p 885.65p 0
22/09/2025 885.90p 882.10p 880.50p 880.50p 0
19/09/2025 885.90p 889.65p 884.05p 886.15p 0
18/09/2025 885.90p 885.90p 884.05p 884.05p 1
17/09/2025 883.00p 885.20p 879.55p 883.45p 0
16/09/2025 883.00p 889.65p 878.20p 879.55p 0
15/09/2025 883.00p 897.00p 889.65p 889.65p 0
12/09/2025 883.00p 889.55p 888.60p 889.55p 0
11/09/2025 883.00p 888.15p 879.25p 887.30p 0
10/09/2025 883.00p 883.00p 882.30p 882.30p 2
09/09/2025 884.00p 887.10p 880.95p 883.70p 0
08/09/2025 884.00p 890.25p 881.05p 884.15p 0
05/09/2025 884.00p 886.05p 884.00p 886.05p 8
04/09/2025 878.50p 884.45p 875.75p 877.40p 0
02/09/2025 878.50p 878.50p 876.60p 876.60p 2,100
01/09/2025 870.00p 887.30p 881.85p 884.60p 0
29/08/2025 870.00p 889.55p 879.15p 883.35p 0
28/08/2025 870.00p 890.05p 878.20p 879.15p 0
27/08/2025 870.00p 886.25p 878.10p 882.80p 0
26/08/2025 870.00p 886.75p 877.95p 879.30p 0
25/08/2025 870.00p 888.25p 875.50p 886.75p 0
22/08/2025 870.00p 888.25p 875.50p 886.75p 0
21/08/2025 870.00p 877.60p 870.35p 876.50p 0
20/08/2025 870.00p 880.25p 869.50p 877.20p 0
19/08/2025 870.00p 871.00p 859.50p 869.50p 0
18/08/2025 870.00p 864.60p 861.20p 862.30p 0
15/08/2025 870.00p 866.65p 859.20p 861.20p 0
14/08/2025 870.00p 867.30p 857.35p 860.40p 0
13/08/2025 870.00p 863.80p 856.30p 861.60p 0
12/08/2025 870.00p 865.45p 856.15p 856.30p 0
11/08/2025 870.00p 871.30p 863.40p 864.70p 0
08/08/2025 870.00p 874.85p 868.65p 869.40p 0
07/08/2025 870.00p 879.40p 869.35p 869.90p 0
06/08/2025 870.00p 882.00p 870.00p 878.70p 0
05/08/2025 870.00p 877.70p 871.55p 874.50p 0
04/08/2025 870.00p 874.80p 870.00p 874.80p 9
01/08/2025 877.40p 877.40p 862.45p 862.45p 8,369
31/07/2025 875.10p 889.15p 879.90p 876.05p 0
30/07/2025 875.10p 894.45p 886.50p 889.15p 0
29/07/2025 875.10p 887.90p 880.40p 886.50p 0
28/07/2025 875.10p 894.80p 884.30p 885.10p 0
25/07/2025 875.10p 889.50p 881.50p 885.95p 0
24/07/2025 875.10p 888.45p 880.15p 885.85p 0
23/07/2025 875.10p 896.80p 885.40p 885.40p 1
22/07/2025 875.10p 887.85p 878.20p 886.35p 0
21/07/2025 875.10p 885.30p 875.85p 881.15p 0
18/07/2025 875.10p 875.85p 875.10p 875.85p 27
17/07/2025 881.00p 881.75p 874.35p 877.00p 0
16/07/2025 881.00p 881.00p 874.35p 874.35p 619
15/07/2025 870.40p 888.90p 879.20p 880.05p 0
14/07/2025 870.40p 884.30p 874.45p 882.70p 0
11/07/2025 870.40p 874.45p 868.30p 874.45p 0
10/07/2025 870.40p 879.10p 866.65p 875.95p 0
09/07/2025 870.40p 871.60p 870.40p 870.45p 4,163
08/07/2025 878.50p 871.60p 871.05p 871.05p 0
07/07/2025 878.50p 881.70p 871.95p 871.95p 11
04/07/2025 881.20p 879.10p 872.30p 876.20p 0
03/07/2025 881.20p 883.40p 876.10p 879.10p 0
02/07/2025 881.20p 882.35p 875.05p 876.35p 0
01/07/2025 881.20p 881.20p 881.20p 881.20p 1,506
30/06/2025 866.60p 866.60p 866.60p 866.60p 1,506
27/06/2025 884.00p 872.40p 862.70p 870.25p 0
26/06/2025 884.00p 866.05p 856.90p 862.70p 0
25/06/2025 884.00p 884.00p 870.85p 870.85p 4,140
24/06/2025 880.60p 892.70p 878.30p 881.45p 0
23/06/2025 880.60p 891.05p 873.45p 885.40p 0
20/06/2025 880.60p 888.45p 879.70p 885.00p 0
19/06/2025 880.60p 880.60p 879.70p 879.70p 4,120
18/06/2025 881.20p 887.45p 881.20p 887.45p 2,590
17/06/2025 873.60p 881.45p 869.45p 881.25p 0
16/06/2025 873.60p 880.45p 871.75p 878.20p 0
13/06/2025 873.60p 873.60p 871.75p 871.75p 2,090
12/06/2025 871.00p 886.40p 874.10p 878.40p 0
11/06/2025 871.00p 889.70p 882.90p 886.40p 0
10/06/2025 871.00p 887.25p 875.30p 886.90p 0
09/06/2025 871.00p 877.10p 871.60p 875.30p 0
06/06/2025 871.00p 871.90p 868.20p 871.90p 0
05/06/2025 871.00p 875.60p 862.40p 867.55p 46
04/06/2025 873.50p 873.50p 868.70p 869.60p 8
03/06/2025 866.90p 876.80p 871.10p 871.10p 0
02/06/2025 866.90p 873.70p 866.90p 871.80p 2,080
30/05/2025 868.10p 878.20p 872.70p 876.10p 0
29/05/2025 868.10p 877.35p 864.20p 873.70p 0
28/05/2025 868.10p 868.10p 864.20p 864.20p 1
27/05/2025 882.20p 861.10p 846.35p 861.10p 0
26/05/2025 882.20p 855.25p 841.65p 846.35p 0
23/05/2025 882.20p 855.25p 841.65p 846.35p 0
22/05/2025 882.20p 867.15p 846.25p 848.85p 0
21/05/2025 882.20p 869.40p 867.15p 867.15p 0
20/05/2025 882.20p 881.25p 876.55p 879.15p 0
19/05/2025 882.20p 882.20p 874.30p 877.65p 9
16/05/2025 877.30p 878.30p 877.30p 878.30p 1,534
15/05/2025 865.90p 867.50p 865.90p 867.50p 4,140
14/05/2025 861.90p 863.50p 859.10p 859.10p 11,165
13/05/2025 882.40p 866.85p 865.80p 866.85p 1
12/05/2025 882.40p 885.65p 871.40p 877.50p 0
09/05/2025 882.40p 873.00p 867.15p 871.40p 0
08/05/2025 882.40p 882.55p 864.95p 869.80p 0
07/05/2025 882.40p 874.10p 866.85p 871.90p 0
06/05/2025 882.40p 882.40p 870.90p 870.90p 12
05/05/2025 848.30p 877.95p 869.30p 875.05p 0

Market data

Select a section