HSBC ETFs Public Limited Company - HSBC FTSE 250 UCITS ETF - HMCX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,071.5	2,056.75	2,056.75	2,071.5	2,046.5	7,748
December 03, 2025	2,041.5	2,045.25	2,045.25	2,048.5	2,036.5	3,549
December 02, 2025	2,048	2,042.25	2,042.25	2,052.5	2,041.5	3,445
December 01, 2025	2,054	2,049.25	2,049.25	2,055	2,041	29,395
November 28, 2025	2,073.5	2,059.25	2,059.25	2,073.5	2,052.5	18,167
November 27, 2025	2,040.42	2,053.5	2,053.5	2,054.44	2,033	37,613
November 26, 2025	2,012.5	2,031.5	2,031.5	2,031.87	2,007.55	4,908
November 25, 2025	1,994.4	2,009.75	2,009.75	2,009.75	1,986.66	24,039
November 24, 2025	1,995	1,992	1,992	1,998	1,983.6	8,918
November 21, 2025	1,971.4	1,982.42	1,982.42	1,985.5	1,963.6	2,566
November 20, 2025	2,002	1,985.8	1,985.8	2,005.5	1,985.8	11,946
November 19, 2025	1,996	1,991.4	1,991.4	1,999.56	1,988.74	3,411
November 18, 2025	1,980.8	1,988.1	1,988.1	1,997.55	1,980.8	9,861
November 17, 2025	2,028	2,013.5	2,013.5	2,028	2,013.5	3,935
November 14, 2025	2,021.93	2,023.75	2,023.75	2,023.75	2,005.64	17,926
November 13, 2025	2,041.5	2,042	2,042	2,063.5	2,041.5	6,828
November 12, 2025	2,055.32	2,056.5	2,056.5	2,063.45	2,054	12,582
November 11, 2025	2,045.65	2,056	2,056	2,057	2,043.63	15,642
November 10, 2025	2,035	2,035.5	2,035.5	2,043.45	2,028.5	25,757
November 07, 2025	2,037.88	2,018.5	2,018.5	2,040.5	2,015.88	6,147
November 06, 2025	2,046.62	2,030.75	2,030.75	2,055.5	2,030.75	1,213
November 05, 2025	2,038.5	2,049.75	2,049.75	2,053.41	2,032	1,917
November 04, 2025	2,043.65	2,037.5	2,037.5	2,046.95	2,029	17,081
November 03, 2025	2,065.5	2,049.03	2,049.03	2,080.5	2,037.68	24,300
October 31, 2025	2,087.8	2,075	2,057.62	2,089.5	2,075	3,801
October 30, 2025	2,095.5	2,086	2,068.53	2,106.5	2,083.67	22,018
October 29, 2025	2,111.5	2,096.5	2,078.94	2,111.5	2,096.5	5,689
October 28, 2025	2,113	2,101.25	2,083.65	2,113	2,097.7	3,771
October 27, 2025	2,108.04	2,106	2,088.36	2,128.5	2,100.12	8,510
October 24, 2025	2,092.5	2,105	2,087.37	2,105.5	2,084.82	11,242
October 23, 2025	2,082.5	2,090	2,072.49	2,090	2,075	37,798
October 22, 2025	2,058.43	2,074.5	2,057.12	2,081.45	2,039.5	15,977
October 21, 2025	2,047	2,044.75	2,044.75	2,047.5	2,038.64	1,370
October 20, 2025	2,040.5	2,042.25	2,042.25	2,043	2,034.5	12,390
October 17, 2025	2,030.5	2,036.75	2,036.75	2,042.47	2,017.73	9,819
October 16, 2025	2,058.5	2,054	2,054	2,058.5	2,045	6,024
October 15, 2025	2,060.38	2,059	2,059	2,078	2,056.5	54,654
October 14, 2025	2,054.92	2,055.25	2,055.25	2,057.5	2,047.2	6,042
October 13, 2025	2,038.61	2,061	2,061	2,061	2,038.5	10,287
October 10, 2025	2,063	2,039.75	2,039.75	2,063	2,039.75	2,928
October 09, 2025	2,060.59	2,059	2,059	2,065	2,051	13,770
October 08, 2025	2,054	2,055.5	2,055.5	2,057	2,047.5	10,650
October 07, 2025	2,063	2,053.25	2,053.25	2,063.5	2,053.25	2,898
October 06, 2025	2,064.94	2,062.5	2,062.5	2,087.5	2,057.29	4,174
October 03, 2025	2,064	2,069.5	2,069.5	2,073	2,061.2	16,277
October 02, 2025	2,070	2,057	2,057	2,070	2,051.04	16,579
October 01, 2025	2,054	2,055.5	2,055.5	2,056.5	2,045	4,549
September 30, 2025	2,038	2,052.5	2,052.5	2,053	2,037	22,875
September 29, 2025	2,030	2,036.75	2,036.75	2,048.5	2,027	30,077
September 26, 2025	2,029.5	2,021.25	2,021.25	2,029.5	1,998.6	3,181
September 25, 2025	2,014.67	2,012.5	2,012.5	2,018.5	2,008.88	5,908
September 24, 2025	2,016.28	2,021.25	2,021.25	2,034.5	2,014.5	12,043
September 23, 2025	2,015	2,023.25	2,023.25	2,037	2,014	18,889
September 22, 2025	2,010.6	2,013.5	2,013.5	2,018	2,003.26	9,782
September 19, 2025	2,023	2,013.5	2,013.5	2,027.7	2,011.67	13,807
September 18, 2025	2,021.5	2,027	2,027	2,037.5	2,017	2,842
September 17, 2025	2,012.5	2,015.5	2,015.5	2,016.19	2,008.9	9,594
September 16, 2025	2,015.57	2,002.75	2,002.75	2,024	2,002.58	44,763
September 15, 2025	2,017	2,014.25	2,014.25	2,026	2,013	63,727
September 12, 2025	2,024.5	2,014.5	2,014.5	2,024.5	2,013.5	12,459

HSBC ETFs Public Limited Company - HSBC FTSE 250 UCITS ETF (HMCX.L) LSE