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
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
September 11, 2025	2,008.5	2,018	2,018	2,019.5	2,008.5	18,649
September 10, 2025	2,013.55	2,003.5	2,003.5	2,017	2,003.5	16,137
September 09, 2025	2,022.5	2,010.75	2,010.75	2,025.5	2,007.5	13,196
September 08, 2025	2,011.35	2,018.75	2,018.75	2,020.65	2,011.35	7,448
September 05, 2025	2,004.48	2,008.5	2,008.5	2,015	2,001.08	13,915
September 04, 2025	1,987.6	1,999	1,999	2,000.5	1,987.6	4,663
September 03, 2025	1,974.91	1,982.6	1,982.6	1,983	1,965.4	6,163
September 02, 2025	2,014.94	1,971	1,971	2,014.94	1,969.11	54,987
September 01, 2025	2,000.88	2,011.5	2,011.5	2,017.5	2,000.88	10,093
August 29, 2025	2,025.5	2,014	2,014	2,028.5	2,012	60,960
August 28, 2025	2,020.19	2,025.75	2,025.75	2,040.5	2,020.19	10,398
August 27, 2025	2,033.5	2,028.5	2,028.5	2,040.5	2,024	25,182
August 26, 2025	2,048	2,036	2,036	2,052.5	2,034	12,412
August 22, 2025	2,030.56	2,056	2,056	2,057	2,030.56	11,596
August 21, 2025	2,035	2,031.5	2,031.5	2,046.97	2,024.5	8,802
August 20, 2025	2,024.5	2,035.5	2,035.5	2,035.5	2,021	17,907
August 19, 2025	2,026.25	2,032	2,032	2,041.5	2,026.25	27,014
August 18, 2025	2,003.5	2,026	2,026	2,046	2,003.5	34,761
August 15, 2025	2,034	2,024.5	2,024.5	2,036.55	2,021.5	4,597
August 14, 2025	2,033.73	2,028.5	2,028.5	2,038	2,023.6	4,579
August 13, 2025	2,036	2,029.5	2,029.5	2,036.5	2,024.6	1,173
August 12, 2025	2,047.5	2,029.75	2,029.75	2,047.5	2,024	1,937
August 11, 2025	2,022	2,032.25	2,032.25	2,048	2,022	7,271
August 08, 2025	2,035	2,036	2,036	2,037.5	2,028.5	51,032
August 07, 2025	2,040.5	2,034.5	2,034.5	2,041.05	2,033.5	6,664
August 06, 2025	2,038	2,030.5	2,030.5	2,038.5	2,028	3,186
August 05, 2025	2,031.5	2,030	2,030	2,039	2,028.95	11,957
August 04, 2025	2,036.5	2,027.5	2,027.5	2,036.5	2,015	6,215
August 01, 2025	2,034.36	2,013.75	2,013.75	2,049	2,008.18	8,956
July 31, 2025	2,024.23	2,037	2,037	2,044.5	2,024.23	2,792
July 30, 2025	2,024.41	2,020	2,020	2,027	2,014	1,171
July 29, 2025	2,032.22	2,022.25	2,022.25	2,041.5	2,021	20,226
July 28, 2025	2,083.5	2,036	2,036	2,083.5	2,036	9,740
July 25, 2025	2,059.5	2,049.5	2,049.5	2,059.5	2,043.2	19,044
July 24, 2025	2,051.41	2,055	2,055	2,062.5	2,045.13	16,296
July 23, 2025	2,074	2,073	2,039.31	2,077	2,059	18,944
July 22, 2025	2,075.5	2,062.5	2,028.98	2,075.5	2,060.36	18,482
July 21, 2025	2,063.31	2,071.5	2,037.83	2,077	2,049	7,652
July 18, 2025	2,049.7	2,061	2,027.51	2,067	2,049.7	20,365
July 17, 2025	2,042.91	2,049.25	2,049.25	2,051.5	2,038	57,968
July 16, 2025	2,036.81	2,036	2,036	2,047.5	2,034	66,719
July 15, 2025	2,050.79	2,044	2,044	2,059	2,043.5	4,143
July 14, 2025	2,035.4	2,044.5	2,044.5	2,044.97	2,031.45	17,463
July 11, 2025	2,037.5	2,036	2,036	2,039.95	2,032.5	71,865
July 10, 2025	2,036.7	2,041.75	2,041.75	2,041.75	2,032.55	11,322
July 09, 2025	2,034	2,028.5	2,028.5	2,039.47	2,028.5	5,048
July 08, 2025	2,034	2,031	2,031	2,034	2,024.47	3,850
July 07, 2025	2,036.97	2,026.75	2,026.75	2,040	2,018.5	4,272
July 04, 2025	2,034.5	2,029.75	2,029.75	2,034.5	2,024.5	7,467

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