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
February 20, 2026	2,197.5	2,205.5	2,205.5	2,210.93	2,192.5	9,154
February 19, 2026	2,204	2,188	2,188	2,204	2,183.58	2,285
February 18, 2026	2,190	2,197.5	2,197.5	2,200	2,180	7,157
February 17, 2026	2,171.65	2,184	2,184	2,184	2,163	6,047
February 16, 2026	2,169.5	2,166.5	2,166.5	2,179.92	2,163	9,780
February 13, 2026	2,161.83	2,173.5	2,173.5	2,175.48	2,158	9,624
February 12, 2026	2,182.5	2,162.5	2,162.5	2,187.5	2,162.5	7,638
February 11, 2026	2,177.55	2,170	2,170	2,177.55	2,159	12,373
February 10, 2026	2,170.5	2,175	2,175	2,178.55	2,160.5	38,197
February 09, 2026	2,165	2,163.5	2,163.5	2,170	2,150.7	10,652
February 06, 2026	2,142	2,153	2,153	2,155.5	2,128	4,108
February 05, 2026	2,156.5	2,146.5	2,146.5	2,158.5	2,137.51	9,501
February 04, 2026	2,163.38	2,164.5	2,164.5	2,176	2,157.03	11,088
February 03, 2026	2,176.14	2,159	2,159	2,179.5	2,152.6	11,813
February 02, 2026	2,147.5	2,165	2,165	2,165	2,134	6,625
January 30, 2026	2,168	2,152.25	2,152.25	2,168	2,152.25	16,300
January 29, 2026	2,145	2,156.25	2,156.25	2,185.5	2,145	13,614
January 28, 2026	2,183.95	2,184	2,184	2,190.44	2,180.5	18,394
January 27, 2026	2,184.28	2,183.5	2,183.5	2,186.68	2,175	6,602
January 26, 2026	2,180.8	2,179	2,179	2,182.44	2,172.44	15,668
January 23, 2026	2,178.32	2,171	2,171	2,198	2,169.58	3,966
January 22, 2026	2,175.66	2,178.5	2,178.5	2,181.25	2,162.23	16,342
January 21, 2026	2,141	2,153	2,153	2,154	2,136.4	15,135
January 20, 2026	2,147	2,138	2,138	2,150	2,129.54	13,036
January 19, 2026	2,154.14	2,154.25	2,154.25	2,167	2,147.36	13,905
January 16, 2026	2,172.5	2,174.5	2,174.5	2,177	2,167.5	6,818
January 15, 2026	2,148	2,172	2,172	2,172.6	2,141.5	10,275
January 14, 2026	2,138.5	2,138	2,138	2,138.5	2,127.3	5,348
January 13, 2026	2,149	2,135.5	2,135.5	2,150.5	2,129.7	4,485
January 12, 2026	2,148.85	2,145	2,145	2,153.5	2,140	6,548
January 09, 2026	2,139.5	2,146.25	2,146.25	2,146.25	2,134.1	10,517
January 08, 2026	2,131	2,133.25	2,133.25	2,135.76	2,122.7	21,590
January 07, 2026	2,130.14	2,129.75	2,129.75	2,130.14	2,119.07	9,079
January 06, 2026	2,110.5	2,122.25	2,122.25	2,122.25	2,102	6,362
January 05, 2026	2,102	2,102.75	2,102.75	2,109.93	2,084	29,815
January 02, 2026	2,118.45	2,088.75	2,088.75	2,118.45	2,086.26	21,793
December 31, 2025	2,120.85	2,092.25	2,092.25	2,120.85	2,090	11,782
December 30, 2025	2,108.5	2,099.75	2,099.75	2,109.5	2,084	9,128
December 29, 2025	2,087.5	2,085	2,085	2,091	2,076	4,624
December 24, 2025	2,082.84	2,078.5	2,078.5	2,086	2,078.5	776
December 23, 2025	2,084	2,082.5	2,082.5	2,087.5	2,079.5	16,371
December 22, 2025	2,099	2,079	2,079	2,099	2,070.1	6,711
December 19, 2025	2,073.57	2,079.5	2,079.5	2,082.47	2,072.5	2,920
December 18, 2025	2,070.49	2,080.25	2,080.25	2,080.25	2,066	619
December 17, 2025	2,062.5	2,063.5	2,063.5	2,075.42	2,062	7,152
December 16, 2025	2,053.5	2,052.75	2,052.75	2,057.5	2,050	2,580
December 15, 2025	2,047	2,054	2,054	2,056.5	2,043.77	5,329
December 12, 2025	2,045	2,039	2,039	2,050	2,039	2,109
December 11, 2025	2,029.3	2,035.25	2,035.25	2,035.95	2,027.94	7,255
December 10, 2025	2,039.5	2,030.5	2,030.5	2,041.5	2,030.5	1,257
December 09, 2025	2,043.5	2,040.5	2,040.5	2,046	2,038.5	2,928
December 08, 2025	2,068.28	2,039	2,039	2,068.28	2,039	1,673
December 05, 2025	2,058	2,051	2,051	2,066	2,051	9,896
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

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