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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,586	4,601	4,601	4,625.32	4,581	1,734
December 23, 2025	4,628	4,629.5	4,629.5	4,629.5	4,585.95	1,384
December 22, 2025	4,736	4,699	4,699	4,736	4,601	541
December 19, 2025	4,645	4,729	4,729	4,745	4,637.8	613
December 18, 2025	4,734	4,727	4,727	4,734	4,706.02	99
December 17, 2025	4,685	4,691.5	4,691.5	4,779	4,685	244
December 16, 2025	4,710	4,703	4,703	4,724.36	4,697	747
December 15, 2025	4,760	4,737.5	4,737.5	4,760	4,720.62	1,400
December 12, 2025	4,676	4,690	4,690	4,730	4,673	1,215
December 11, 2025	4,672.7	4,657	4,657	4,685.61	4,638	1,682
December 10, 2025	4,694	4,760.5	4,760.5	4,766.05	4,694	197
December 09, 2025	4,759	4,740	4,740	4,780	4,633	5,883
December 08, 2025	4,779	4,756	4,756	4,789.7	4,750	6,799
December 05, 2025	4,771	4,769.5	4,769.5	4,794	4,746.2	127
December 04, 2025	4,785	4,785.5	4,785.5	4,798	4,773.85	1,317
December 03, 2025	4,839	4,798.5	4,798.5	4,839.42	4,781	1,557
December 02, 2025	4,855	4,873	4,873	4,886	4,854	2,813
December 01, 2025	4,809	4,837.5	4,837.5	4,853	4,780	386
November 28, 2025	4,798	4,793	4,793	4,813.55	4,787	896
November 27, 2025	4,839	4,817	4,817	4,842	4,802.24	1,047
November 26, 2025	4,873.69	4,893.32	4,893.32	4,905	4,873.69	2,161
November 25, 2025	4,881	4,884.5	4,884.5	4,898.55	4,863.45	7,801
November 24, 2025	4,884	4,947.5	4,947.5	4,958	4,854	1,271
November 21, 2025	4,814	4,811.5	4,811.5	4,840.77	4,790.7	5,028
November 20, 2025	4,888	4,842.5	4,842.5	4,895.7	4,829	1,057
November 19, 2025	4,815	4,850	4,850	4,861	4,815	2,039
November 18, 2025	4,777	4,801	4,801	4,801	4,776.95	708
November 17, 2025	4,837	4,813	4,813	4,846	4,806	1,792
November 14, 2025	4,754	4,790	4,790	4,825	4,744.51	783
November 13, 2025	4,814	4,751	4,751	4,814	4,751	495
November 12, 2025	4,818	4,821	4,821	4,830.6	4,802	760
November 11, 2025	4,841	4,785	4,785	4,841	4,769.1	1,385
November 10, 2025	4,811	4,811	4,811	4,896	4,811	1,559
November 07, 2025	4,886	4,837.5	4,837.5	4,899.04	4,836	3,708
November 06, 2025	4,877	4,847	4,847	4,897.46	4,831	1,108
November 05, 2025	4,837	4,897.5	4,897.5	4,902.6	4,834	6,446
November 04, 2025	4,835	4,835.5	4,835.5	4,848.34	4,808	2,548
November 03, 2025	4,825.32	4,823	4,823	4,849	4,774	7,075
October 31, 2025	4,786	4,754	4,754	4,787.6	4,747	91
October 30, 2025	4,771	4,765	4,765	4,782.45	4,728	1,535
October 29, 2025	4,694.01	4,760	4,760	4,792	4,694.01	2,022
October 28, 2025	4,639.25	4,675	4,675	4,694	4,638	1,205
October 27, 2025	4,647	4,686.5	4,686.5	4,694	4,617	1,546
October 24, 2025	4,784.28	4,766.5	4,766.5	4,784.28	4,727	1,982
October 23, 2025	4,722	4,743.5	4,743.5	4,750	4,701	1,928
October 22, 2025	4,669	4,605	4,605	4,669	4,587	4,804
October 21, 2025	4,615	4,712.27	4,712.27	4,730	4,615	4,014
October 20, 2025	4,525.85	4,574	4,574	4,574	4,525.85	2,091
October 17, 2025	4,370	4,408	4,408	4,419	4,365	2,346
October 16, 2025	4,480.4	4,455.5	4,455.5	4,480.4	4,436	79
October 15, 2025	4,427	4,417	4,417	4,446	4,394.45	1,938
October 14, 2025	4,472	4,416.5	4,416.5	4,513	4,409	2,516
October 13, 2025	4,517.25	4,523	4,523	4,559	4,517.25	1,883
October 10, 2025	4,598	4,492	4,492	4,598	4,492	1,663
October 09, 2025	4,499	4,557.5	4,557.5	4,575	4,472	2,596
October 08, 2025	4,444	4,446	4,446	4,456	4,428	2,224
October 07, 2025	4,475	4,445	4,445	4,495	4,445	1,899
October 06, 2025	4,442	4,412	4,412	4,467	4,405.6	4,155
October 03, 2025	4,413.77	4,415	4,415	4,442	4,407.7	650
October 02, 2025	4,433	4,404.5	4,404.5	4,437	4,396	2,025

HSBC MSCI Indonesia UCITS ETF (HIDR.L) LSE