Market data

Select a section

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

(HPNS)
Sector: n/a
943.65p
1.80p 0.19
Last updated: 11:00:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 922.20p 944.25p 927.05p 927.05p 0
21/11/2024 922.20p 927.05p 922.20p 927.05p 165
20/11/2024 905.60p 925.85p 914.75p 919.45p 0
19/11/2024 905.60p 926.25p 920.55p 920.55p 0
18/11/2024 905.60p 925.40p 916.30p 920.55p 0
15/11/2024 905.60p 924.30p 916.10p 922.65p 0
14/11/2024 905.60p 930.50p 920.65p 922.65p 0
13/11/2024 905.60p 926.80p 913.80p 924.05p 0
12/11/2024 905.60p 931.20p 920.80p 922.95p 0
11/11/2024 905.60p 932.35p 925.70p 931.20p 0
08/11/2024 905.60p 928.55p 908.55p 925.70p 0
07/11/2024 905.60p 910.55p 902.05p 908.55p 0
06/11/2024 905.60p 939.15p 900.55p 902.05p 0
05/11/2024 905.60p 906.95p 904.60p 906.95p 6,852
04/11/2024 925.70p 907.75p 899.35p 905.80p 0
01/11/2024 925.70p 921.05p 904.65p 904.95p 0
31/10/2024 925.70p 923.35p 911.05p 921.05p 0
30/10/2024 925.70p 932.45p 920.60p 923.35p 0
29/10/2024 925.70p 925.70p 924.40p 924.40p 11,963
28/10/2024 931.00p 935.30p 928.20p 931.95p 0
25/10/2024 931.00p 939.05p 930.60p 932.40p 0
24/10/2024 931.00p 939.60p 934.15p 934.15p 0
23/10/2024 931.00p 936.65p 925.45p 934.15p 0
22/10/2024 931.00p 931.00p 928.25p 928.25p 13,840
21/10/2024 942.30p 948.30p 930.25p 931.30p 0
18/10/2024 942.30p 945.85p 940.00p 945.00p 0
17/10/2024 942.30p 954.25p 943.55p 945.85p 0
16/10/2024 942.30p 949.80p 941.50p 949.80p 56,374
15/10/2024 929.90p 944.00p 932.10p 942.35p 0
14/10/2024 929.90p 935.25p 927.95p 933.90p 0
11/10/2024 891.45p 931.45p 922.20p 929.90p 0
10/10/2024 891.45p 930.75p 922.25p 924.45p 0
09/10/2024 891.45p 929.65p 924.90p 926.90p 0
08/10/2024 891.45p 930.35p 922.65p 925.80p 0
07/10/2024 891.45p 938.00p 927.65p 928.00p 0
04/10/2024 891.45p 945.25p 931.25p 933.50p 0
03/10/2024 891.45p 947.05p 935.70p 937.30p 0
02/10/2024 891.45p 942.35p 932.10p 935.70p 0
01/10/2024 891.45p 947.25p 934.00p 941.85p 0
30/09/2024 891.45p 940.00p 929.50p 934.00p 0
27/09/2024 891.45p 942.30p 936.15p 940.00p 0
26/09/2024 891.45p 947.40p 936.60p 938.10p 0
25/09/2024 891.45p 945.15p 938.75p 941.50p 0
24/09/2024 891.45p 950.30p 938.15p 942.40p 0
23/09/2024 891.45p 948.85p 940.85p 946.20p 0
20/09/2024 891.45p 950.80p 941.80p 943.95p 0
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

Market data

Select a section