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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,506.19	4,533.5	4,533.5	4,555	4,505	6,013
September 25, 2025	4,511.2	4,487	4,487	4,519	4,467	9,043
September 24, 2025	4,612	4,573	4,573	4,612	4,553	4,593
September 23, 2025	4,554	4,570	4,570	4,572	4,526	7,413
September 22, 2025	4,575	4,562	4,562	4,577	4,541	2,563
September 19, 2025	4,627	4,590	4,590	4,627	4,575	354,651
September 18, 2025	4,589	4,538	4,538	4,589	4,527.75	616,468
September 17, 2025	4,572	4,591.5	4,591.5	4,597	4,572	3,073
September 16, 2025	4,548	4,538.5	4,538.5	4,561	4,538.5	679
September 15, 2025	4,627	4,609	4,602.54	4,627	4,577	1,748
September 12, 2025	4,609	4,574.5	4,574.5	4,609	4,553	2,719
September 11, 2025	4,502	4,513	4,513	4,525.4	4,492.3	568
September 10, 2025	4,429	4,437	4,437	4,455	4,411	1,393
September 09, 2025	4,368	4,369	4,369	4,377	4,332	5,697
September 08, 2025	4,636	4,470.5	4,470.5	4,662	4,432	3,801
September 05, 2025	4,612.15	4,597.5	4,597.5	4,618	4,597.5	1,457
September 04, 2025	4,614	4,580.5	4,580.5	4,615	4,579.6	2,681
September 03, 2025	4,600	4,592	4,592	4,614	4,577.9	1,822
September 02, 2025	4,588	4,559.5	4,559.5	4,588	4,545	3,043
September 01, 2025	4,520.16	4,515	4,515	4,526	4,482	5,355
August 29, 2025	4,600	4,566.5	4,566.5	4,603	4,498	8,556
August 28, 2025	4,756	4,678	4,678	4,756	4,672.65	2,511
August 27, 2025	4,648.7	4,675.5	4,675.5	4,743	4,648.7	4,279
August 26, 2025	4,758.55	4,744	4,744	4,849	4,713	1,605
August 22, 2025	4,823	4,799	4,799	4,823	4,773	1,767
August 21, 2025	4,823	4,810.5	4,810.5	4,827	4,798.58	2,646
August 20, 2025	4,811	4,810.5	4,810.5	4,829	4,753	1,384
August 19, 2025	4,785	4,725.5	4,725.5	4,785	4,706	1,368
August 18, 2025	4,768	4,802	4,802	4,850	4,768	3,977
August 15, 2025	4,823	4,776.5	4,776.5	4,843	4,776.5	1,176
August 14, 2025	4,911	4,835.5	4,835.5	4,911	4,835.24	3,580
August 13, 2025	4,861	4,892.5	4,892.5	4,902.68	4,838	5,274
August 12, 2025	4,775.3	4,842	4,842	4,842	4,775.3	3,147
August 11, 2025	4,638	4,673.5	4,673.5	4,676	4,601	12,817
August 08, 2025	4,632	4,612.5	4,612.5	4,632	4,598	4,315
August 07, 2025	4,656.64	4,604.5	4,604.5	4,693	4,579.78	4,290
August 06, 2025	4,770	4,769	4,614.37	4,832	4,753	1,266
August 05, 2025	4,857	4,806.5	4,650.65	4,884	4,801	3,353
August 04, 2025	4,804	4,804.5	4,648.72	4,836	4,770	3,546
August 01, 2025	4,804	4,804	4,648.23	4,902	4,786	2,389
July 31, 2025	4,830	4,761	4,606.63	4,830	4,755	714
July 30, 2025	4,864	4,805	4,649.2	4,864	4,760	2,383
July 29, 2025	4,860	4,828	4,671.46	4,861	4,819	1,404
July 28, 2025	4,868	4,808.5	4,652.59	4,868	4,795	3,250
July 25, 2025	4,769	4,784.5	4,629.37	4,796	4,713	580
July 24, 2025	4,796.9	4,809.5	4,653.56	4,815	4,763	3,203
July 23, 2025	4,714	4,731	4,577.6	4,745	4,676	1,928
July 22, 2025	4,767	4,707	4,554.38	4,767	4,703	4,814
July 21, 2025	4,774	4,739	4,585.34	4,780	4,735	4,117
July 18, 2025	4,823	4,741	4,741	4,823	4,735	3,824
July 17, 2025	4,832	4,784.5	4,784.5	4,832	4,766	552,850
July 16, 2025	4,799	4,756.5	4,756.5	4,816	4,756.5	1,423
July 15, 2025	4,761	4,783.5	4,783.5	4,816	4,734.22	1,163
July 14, 2025	4,789	4,773	4,773	4,794	4,726	1,836
July 11, 2025	4,794	4,839.5	4,839.5	4,842	4,784	1,042
July 10, 2025	4,724.07	4,772	4,772	4,781	4,704.21	77,224
July 09, 2025	4,662	4,668.5	4,668.5	4,700	4,627	2,368
July 08, 2025	4,678	4,663	4,663	4,687	4,640	4,208
July 07, 2025	4,701	4,670.5	4,670.5	4,704	4,636.1	1,341
July 04, 2025	4,717	4,661.5	4,661.5	4,717	4,641	1,484

HSBC MSCI Indonesia UCITS ETF (HIDR.L) LSE