Market data

Select a section

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

(HPNS)
Sector: n/a
875.85p
-1.15p -0.13
Last updated: 16:37:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 848.30p 877.95p 869.30p 875.05p 0
01/05/2025 848.30p 871.30p 854.30p 870.55p 0
30/04/2025 848.30p 855.95p 845.25p 854.30p 0
29/04/2025 848.30p 847.95p 846.90p 847.95p 0
28/04/2025 848.30p 851.00p 847.90p 847.90p 1
25/04/2025 841.60p 855.80p 846.45p 848.80p 0
24/04/2025 841.60p 855.20p 846.80p 853.20p 0
23/04/2025 841.60p 863.70p 847.60p 855.15p 0
22/04/2025 841.60p 850.85p 838.45p 847.60p 0
21/04/2025 841.60p 853.00p 839.55p 850.85p 0
18/04/2025 841.60p 853.00p 839.55p 850.85p 0
17/04/2025 841.60p 853.00p 839.55p 850.85p 0
16/04/2025 841.60p 844.85p 841.60p 844.85p 30
15/04/2025 835.30p 836.95p 835.00p 836.95p 36
14/04/2025 810.10p 831.60p 808.60p 827.80p 0
11/04/2025 810.10p 815.70p 808.60p 808.60p 3
10/04/2025 834.50p 839.60p 812.55p 812.55p 3
09/04/2025 876.40p 817.60p 771.50p 788.60p 0
08/04/2025 876.40p 829.00p 809.25p 817.60p 0
07/04/2025 876.40p 840.50p 772.75p 809.25p 0
04/04/2025 876.40p 862.55p 833.95p 840.50p 0
03/04/2025 876.40p 878.95p 854.55p 862.55p 0
02/04/2025 876.40p 884.00p 872.65p 878.95p 0
01/04/2025 876.40p 887.70p 874.55p 882.75p 0
31/03/2025 876.40p 881.50p 869.75p 880.25p 0
28/03/2025 876.40p 876.40p 873.20p 873.20p 3
27/03/2025 873.70p 881.25p 870.65p 873.00p 0
26/03/2025 873.70p 880.05p 871.05p 877.10p 0
25/03/2025 873.70p 879.75p 871.80p 873.80p 0
24/03/2025 873.70p 878.00p 868.50p 877.10p 0
21/03/2025 873.70p 875.90p 871.40p 871.40p 3,841
20/03/2025 877.20p 878.40p 871.55p 874.10p 0
19/03/2025 877.20p 876.30p 868.70p 872.10p 0
18/03/2025 877.20p 881.25p 871.15p 873.80p 0
17/03/2025 877.20p 879.55p 863.20p 877.30p 0
14/03/2025 877.20p 869.60p 855.70p 866.05p 0
13/03/2025 877.20p 873.35p 857.65p 859.10p 0
12/03/2025 877.20p 877.20p 865.85p 865.85p 3,860
11/03/2025 908.20p 888.85p 868.35p 868.35p 0
10/03/2025 908.20p 893.20p 881.35p 886.35p 0
07/03/2025 908.20p 886.65p 877.55p 881.35p 0
06/03/2025 908.20p 897.30p 876.50p 883.30p 0
05/03/2025 908.20p 905.65p 889.15p 891.10p 0
04/03/2025 908.20p 918.60p 904.40p 904.55p 0
03/03/2025 908.20p 919.85p 908.85p 915.95p 0
28/02/2025 908.20p 919.55p 911.80p 918.85p 0
27/02/2025 908.20p 914.65p 908.20p 914.65p 1
26/02/2025 910.30p 916.05p 909.40p 910.85p 0
25/02/2025 910.30p 911.60p 910.30p 911.60p 5
24/02/2025 901.10p 909.65p 902.30p 907.65p 0
21/02/2025 901.10p 910.35p 901.75p 904.05p 0
20/02/2025 901.10p 907.45p 902.20p 904.30p 0
19/02/2025 901.10p 905.10p 901.10p 905.10p 3
18/02/2025 914.00p 911.25p 903.60p 908.50p 0
17/02/2025 914.00p 913.95p 906.10p 908.30p 0
14/02/2025 914.00p 919.35p 911.65p 913.95p 0
13/02/2025 914.00p 914.00p 913.05p 913.05p 1
12/02/2025 923.60p 923.80p 907.15p 912.55p 0
11/02/2025 923.60p 923.60p 919.45p 919.45p 3
10/02/2025 925.50p 925.50p 921.45p 921.45p 1
07/02/2025 911.10p 926.30p 915.85p 917.95p 0
06/02/2025 911.10p 928.55p 913.20p 913.20p 0
05/02/2025 911.10p 915.25p 903.20p 913.20p 0
04/02/2025 911.10p 907.45p 898.25p 907.30p 0
03/02/2025 911.10p 916.80p 899.25p 907.30p 0
31/01/2025 911.10p 917.95p 910.60p 916.80p 0
30/01/2025 911.10p 915.95p 901.95p 914.90p 0
29/01/2025 911.10p 911.10p 905.40p 905.40p 1
28/01/2025 922.00p 916.80p 906.85p 912.65p 0
27/01/2025 922.00p 912.70p 896.25p 906.85p 0
24/01/2025 922.00p 907.30p 897.45p 901.50p 0
23/01/2025 922.00p 905.80p 899.10p 903.55p 0
22/01/2025 922.00p 914.80p 901.80p 905.80p 0
21/01/2025 922.00p 914.40p 907.70p 913.30p 0

Market data

Select a section