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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	61.2	61.21	61.21	61.21	60.54	280
September 10, 2025	59.76	60.11	60.11	60.37	59.62	20,468
September 09, 2025	59.26	59.12	59.12	59.31	58.85	13,171
September 08, 2025	61.88	60.56	60.56	62.66	60.01	5,549
September 05, 2025	61.93	62.58	62.58	62.58	61.93	319
September 04, 2025	61.65	61.54	61.54	61.76	61.54	1,168
September 03, 2025	61.55	61.72	61.72	62.02	61.55	2,409
September 02, 2025	61.95	61.12	61.12	61.95	61.05	586
September 01, 2025	60.86	61.05	61.05	61.11	60.73	442
August 29, 2025	61.78	61.65	61.65	61.85	61.62	2,041
August 28, 2025	63.44	63.23	63.23	63.44	63.23	1,178
August 27, 2025	63.14	62.92	62.92	63.14	62.92	203
August 26, 2025	63.73	63.95	63.95	63.95	63.73	666
August 22, 2025	64.15	64.51	64.51	65.04	64.15	194
August 21, 2025	64.64	64.58	64.58	64.64	64.58	8,227
August 20, 2025	64.85	64.85	64.85	64.85	64.85	0
August 19, 2025	64.36	63.83	63.83	64.39	63.83	171
August 18, 2025	65.18	64.89	64.89	65.18	64.89	720
August 15, 2025	65.47	64.82	64.82	65.47	64.82	272
August 14, 2025	65.77	65.33	65.33	65.86	65.33	342
August 13, 2025	65.4	66.3	66.3	66.37	65.4	6,236
August 12, 2025	64.22	65.3	65.3	65.3	64.22	868
August 11, 2025	62.35	62.69	62.69	62.69	62.35	4,191
August 08, 2025	62.1	62	62	62.1	61.9	789
August 07, 2025	62.09	61.78	61.78	62.19	61.78	574
August 06, 2025	63.88	63.96	61.89	63.96	63.88	41
August 05, 2025	64.41	64.02	64.02	64.41	64.02	317
August 04, 2025	63.46	63.74	63.74	63.74	63.46	255
August 01, 2025	63.67	63.67	63.67	63.67	63.67	0
July 31, 2025	63.11	63.01	63.01	63.14	63	163
July 30, 2025	64.15	63.91	63.91	64.24	63.91	795
July 29, 2025	64.74	64.4	64.4	64.74	64.15	241
July 28, 2025	65.23	64.39	64.39	65.23	64.39	3,048
July 25, 2025	64.2	64.2	64.2	64.2	64.2	106
July 24, 2025	64.95	64.99	64.99	65.06	64.95	137
July 23, 2025	63.84	64.11	64.11	64.11	63.8	227
July 22, 2025	63.75	63.59	63.59	63.75	63.5	2,154
July 21, 2025	63.94	64.03	64.03	64.03	63.93	951
July 18, 2025	64.4	63.86	63.86	64.4	63.86	297
July 17, 2025	64.28	64.08	64.08	64.48	63.8	2,127
July 16, 2025	64.19	64.14	64.14	64.19	64.08	1,836
July 15, 2025	64.04	63.74	63.74	64.3	63.74	905
July 14, 2025	63.88	64.18	64.18	64.18	63.88	1,441
July 11, 2025	65	65.19	65.19	65.19	65	12
July 10, 2025	64.28	64.68	64.68	64.68	64.28	178
July 09, 2025	63.4	63.36	63.36	63.4	63.36	80
July 08, 2025	63.65	63.21	63.21	63.65	63.19	407
July 07, 2025	63.74	64.05	64.05	64.05	63.57	2,062
July 04, 2025	64.27	63.38	63.38	64.27	63.25	610

HSBC MSCI Indonesia UCITS ETF (HIDD.L) LSE