HSBC MSCI Indonesia UCITS ETF - HIDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.76	64.15	64.15	64.15	63.75	4,227
December 03, 2025	63.94	63.94	63.94	63.94	63.94	0
December 02, 2025	64.16	64.32	64.32	64.44	64.16	807
December 01, 2025	63.5	64.06	64.06	64.06	63.48	252
November 28, 2025	63.21	63.41	63.41	63.41	63.02	1,098
November 27, 2025	64.15	63.88	63.88	64.15	63.82	773
November 26, 2025	64.39	64.67	64.67	64.67	64.39	2
November 25, 2025	64.01	64.12	64.12	64.12	63.91	5,269
November 24, 2025	64.32	64.65	64.65	64.65	64.32	15
November 21, 2025	62.94	62.98	62.98	62.98	62.93	363
November 20, 2025	64.06	63.38	63.38	64.06	63.38	1,004
November 19, 2025	63.69	63.47	63.47	63.69	63.47	18
November 18, 2025	63.09	63.09	63.09	63.09	63.09	0
November 17, 2025	63.73	63.44	63.44	63.73	63.44	16
November 14, 2025	63.33	62.88	62.88	63.33	62.88	2,679
November 13, 2025	62.86	62.6	62.6	62.86	62.6	260
November 12, 2025	63.19	63.13	63.13	63.19	63.13	1,000
November 11, 2025	62.23	62.6	62.23	62.6	62.23	250
November 10, 2025	63.34	63.5	63.5	63.7	63.34	791
November 07, 2025	63.84	63.94	63.94	63.94	63.84	58
November 06, 2025	63.72	63.35	63.35	63.73	63.35	938
November 05, 2025	63.07	63.81	63.81	63.81	63	1,532
November 04, 2025	63.49	63.19	63.19	63.49	63.19	0
November 03, 2025	63.35	63.34	63.34	63.35	63.33	652
October 31, 2025	62.69	62.44	62.44	62.69	62.44	40
October 30, 2025	62.95	62.66	62.66	62.95	62.66	20
October 29, 2025	62.47	63.14	63.3	63.3	62.47	401
October 28, 2025	61.81	62.06	62.06	62.26	61.81	896
October 27, 2025	62.47	62.38	62.38	62.47	62.08	57
October 24, 2025	63.7	63.88	63.88	63.88	63.7	1,203
October 23, 2025	62.97	63.23	63.23	63.23	62.9	62
October 22, 2025	62.26	61.96	61.96	62.29	61.96	935
October 21, 2025	61.84	63	63	63	61.84	64
October 20, 2025	61.1	61.35	61.35	61.35	61.1	256
October 17, 2025	59.19	58.76	58.76	59.19	58.76	368
October 16, 2025	59.81	59.81	59.81	59.81	59.81	0
October 15, 2025	59.13	58.94	58.94	59.13	58.94	488
October 14, 2025	60	58.71	58.71	60	58.55	1,793
October 13, 2025	60.33	60.49	60.49	60.49	60.33	665
October 10, 2025	60.7	60.21	60.21	60.74	60.21	7,477
October 09, 2025	60.55	60.62	60.83	60.83	60.55	1,697
October 08, 2025	59.61	59.71	59.71	59.81	59.61	174
October 07, 2025	59.79	59.79	59.79	59.79	59.79	0
October 06, 2025	59.47	59.32	59.32	59.56	59.32	560
October 03, 2025	59.61	59.84	59.84	59.84	59.61	119
October 02, 2025	59.67	59.2	59.2	59.67	59.2	510
October 01, 2025	60.02	59.49	59.49	60.02	59.49	553
September 30, 2025	60.27	60.12	60.12	60.27	60.12	200
September 29, 2025	61	60.68	60.68	61	60.54	365
September 26, 2025	60.23	60.62	60.62	60.62	60.23	197
September 25, 2025	60.5	59.95	59.95	60.5	59.95	3,882
September 24, 2025	61.38	61.56	61.56	61.56	61.33	892
September 23, 2025	61.49	61.6	61.6	61.8	61.3	2,352
September 22, 2025	61.33	61.5	61.5	61.67	61.33	325
September 19, 2025	61.87	61.74	61.74	61.97	61.74	615
September 18, 2025	62.26	61.48	61.48	62.26	61.43	6,033
September 17, 2025	62.63	62.63	62.63	62.63	62.63	0
September 16, 2025	62.16	62.16	62.16	62.16	62.16	279
September 15, 2025	62.47	62.47	62.47	62.47	62.47	400
September 12, 2025	61.93	61.93	61.93	61.93	61.93	0

HSBC MSCI Indonesia UCITS ETF (HIDD.L) LSE