Market data

Select a section

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

(HPNS)
Sector: n/a
954.40p
5.35p 0.56
Last updated: 14:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 891.45p 962.10p 949.05p 949.05p 0
18/09/2024 891.45p 959.05p 945.25p 949.05p 0
17/09/2024 891.45p 962.25p 955.25p 959.05p 0
16/09/2024 891.45p 961.40p 953.80p 955.25p 0
13/09/2024 891.45p 960.35p 948.40p 948.40p 0
12/09/2024 891.45p 954.15p 940.10p 948.40p 0
11/09/2024 891.45p 946.55p 936.50p 940.10p 0
10/09/2024 891.45p 944.00p 928.55p 943.85p 0
09/09/2024 891.45p 931.65p 918.30p 930.55p 0
06/09/2024 891.45p 926.70p 916.70p 918.30p 0
05/09/2024 891.45p 929.95p 921.50p 923.40p 0
04/09/2024 891.45p 927.65p 917.45p 921.70p 0
03/09/2024 891.45p 930.80p 919.50p 924.65p 0
02/09/2024 891.45p 926.95p 920.40p 920.40p 0
30/08/2024 891.45p 927.00p 914.45p 920.40p 0
29/08/2024 891.45p 922.35p 913.65p 914.45p 0
28/08/2024 891.45p 920.20p 914.65p 919.20p 0
27/08/2024 891.45p 922.55p 911.60p 914.65p 0
26/08/2024 891.45p 908.95p 901.50p 906.00p 0
23/08/2024 891.45p 908.95p 901.50p 906.00p 0
22/08/2024 891.45p 908.95p 901.50p 906.00p 0
21/08/2024 891.45p 907.35p 899.75p 901.50p 0
20/08/2024 891.45p 910.10p 902.05p 903.35p 0
19/08/2024 891.45p 909.50p 901.90p 902.05p 0
16/08/2024 891.45p 910.05p 901.00p 902.05p 0
15/08/2024 891.45p 916.45p 905.15p 907.85p 0
14/08/2024 891.45p 909.30p 901.65p 908.55p 0
13/08/2024 891.45p 902.70p 895.75p 901.65p 0
12/08/2024 891.45p 906.90p 893.85p 895.75p 0
09/08/2024 891.45p 905.30p 898.15p 901.65p 0
08/08/2024 891.45p 906.10p 890.25p 898.15p 0
07/08/2024 891.45p 907.15p 891.45p 906.10p 0
06/08/2024 861.60p 895.05p 861.60p 891.45p 0
05/08/2024 861.60p 890.15p 870.20p 886.75p 0
02/08/2024 861.60p 901.75p 888.70p 890.15p 0
01/08/2024 861.60p 905.30p 892.80p 897.60p 0
31/07/2024 861.60p 900.30p 889.50p 896.70p 0
30/07/2024 861.60p 893.70p 887.80p 889.50p 0
29/07/2024 861.60p 892.65p 881.35p 887.80p 0
26/07/2024 861.60p 883.65p 876.85p 881.55p 0
25/07/2024 861.60p 886.15p 874.45p 881.55p 0
24/07/2024 861.60p 891.85p 883.10p 886.15p 0
23/07/2024 861.60p 895.95p 886.80p 891.85p 0
22/07/2024 861.60p 892.00p 883.70p 891.15p 0
19/07/2024 861.60p 896.45p 883.20p 883.70p 0
18/07/2024 861.60p 901.30p 891.90p 896.45p 0
17/07/2024 861.60p 897.45p 884.30p 895.60p 0
16/07/2024 861.60p 892.00p 886.40p 889.60p 0
15/07/2024 861.60p 888.65p 882.60p 888.55p 0
12/07/2024 861.60p 892.25p 882.70p 885.85p 0
11/07/2024 861.60p 884.40p 864.30p 882.70p 0
10/07/2024 861.60p 869.20p 858.80p 864.30p 0
09/07/2024 861.60p 863.00p 855.05p 858.80p 0
08/07/2024 861.60p 860.50p 855.90p 856.60p 0
05/07/2024 861.60p 862.90p 856.70p 858.80p 0
04/07/2024 861.60p 863.45p 859.45p 860.15p 0
03/07/2024 861.60p 865.55p 859.25p 861.00p 0
02/07/2024 861.60p 864.65p 857.45p 860.40p 0
01/07/2024 861.60p 869.55p 857.90p 858.50p 0
28/06/2024 861.60p 866.70p 855.35p 861.90p 0
27/06/2024 861.60p 856.80p 849.40p 855.35p 0
26/06/2024 861.60p 858.40p 851.20p 855.25p 0
25/06/2024 861.60p 866.15p 853.40p 853.65p 0
24/06/2024 861.60p 866.15p 861.60p 866.15p 2,000
21/06/2024 856.70p 861.90p 855.75p 858.35p 0
20/06/2024 856.70p 861.50p 854.05p 857.85p 0
19/06/2024 856.70p 856.70p 854.05p 854.05p 4,040
18/06/2024 849.30p 860.35p 853.65p 854.05p 0
17/06/2024 849.30p 860.50p 852.45p 854.05p 0
14/06/2024 849.30p 860.30p 849.65p 857.60p 0
13/06/2024 849.30p 860.40p 848.95p 853.85p 0
12/06/2024 849.30p 862.25p 844.80p 860.40p 0
11/06/2024 849.30p 858.20p 847.05p 850.40p 0
10/06/2024 849.30p 856.05p 849.05p 855.65p 0
07/06/2024 849.30p 865.30p 852.40p 855.30p 0
06/06/2024 849.30p 866.85p 858.75p 862.50p 0
05/06/2024 849.30p 869.45p 858.55p 865.30p 0
04/06/2024 849.30p 864.80p 855.40p 864.75p 0
03/06/2024 849.30p 866.50p 856.05p 860.05p 0
31/05/2024 849.30p 863.30p 837.20p 856.05p 0
30/05/2024 849.30p 850.75p 848.10p 850.75p 1,421
29/05/2024 858.20p 853.30p 838.50p 840.70p 0
28/05/2024 858.20p 858.65p 851.60p 853.30p 0
27/05/2024 858.20p 862.95p 854.25p 854.95p 0
24/05/2024 858.20p 862.95p 854.25p 854.95p 0
23/05/2024 858.20p 875.30p 861.35p 862.95p 0
22/05/2024 858.20p 877.45p 871.30p 875.30p 0
21/05/2024 858.20p 883.75p 874.60p 877.45p 0
20/05/2024 858.20p 887.10p 881.30p 883.75p 0
17/05/2024 858.20p 890.25p 883.45p 883.75p 0
16/05/2024 858.20p 895.55p 886.30p 890.25p 0
15/05/2024 858.20p 893.95p 879.55p 889.75p 0
14/05/2024 858.20p 883.15p 874.35p 879.55p 0
13/05/2024 858.20p 879.05p 874.30p 874.95p 0
10/05/2024 858.20p 883.20p 874.45p 877.70p 0
09/05/2024 858.20p 878.00p 865.90p 874.45p 0
08/05/2024 858.20p 874.90p 864.10p 865.90p 0
07/05/2024 858.20p 872.10p 863.50p 870.80p 0
06/05/2024 858.20p 871.90p 852.25p 863.50p 0
03/05/2024 858.20p 871.90p 852.25p 863.50p 0
02/05/2024 858.20p 855.45p 847.80p 852.35p 0
01/05/2024 858.20p 850.30p 844.90p 847.80p 0
30/04/2024 858.20p 858.20p 848.95p 850.30p 0
29/04/2024 858.20p 859.35p 852.10p 854.75p 0
26/04/2024 858.20p 858.15p 845.15p 855.20p 0
25/04/2024 858.20p 858.20p 845.15p 845.15p 2,000
24/04/2024 854.20p 864.40p 854.35p 858.95p 0
23/04/2024 854.20p 864.65p 856.75p 864.40p 0
22/04/2024 854.20p 856.75p 854.20p 856.75p 2,040
19/04/2024 872.90p 849.15p 836.30p 847.85p 0
18/04/2024 872.90p 843.30p 834.35p 842.50p 0
17/04/2024 872.90p 845.35p 835.80p 837.70p 0
16/04/2024 872.90p 858.15p 837.85p 842.80p 0

Market data

Select a section