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
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
July 03, 2025	2,027	2,043.5	2,043.5	2,043.5	2,026.5	16,798
July 02, 2025	2,054.59	2,018	2,018	2,054.59	2,011	40,702
July 01, 2025	2,037.93	2,043	2,043	2,043	2,026.5	14,360
June 30, 2025	2,036.59	2,034	2,034	2,057	2,025.5	44,976
June 27, 2025	2,022.88	2,039	2,039	2,039.56	2,022.88	80,377
June 26, 2025	1,993.93	2,019.5	2,019.5	2,019.5	1,993.93	11,412
June 25, 2025	2,006.76	1,999.6	1,999.6	2,015.5	1,999.6	9,834
June 24, 2025	2,004.66	2,008	2,008	2,011.91	1,982.4	4,064
June 23, 2025	1,985.8	1,985.6	1,985.6	1,994.6	1,979.4	7,960
June 20, 2025	1,968.2	1,989.2	1,989.2	1,999.4	1,968.2	50,741
June 19, 2025	2,010.5	1,983.4	1,983.4	2,010.5	1,980.8	32,396
June 18, 2025	1,998.4	1,999.5	1,999.5	2,004.5	1,987.78	28,563
June 17, 2025	1,992.87	1,994	1,994	1,998.4	1,989	33,186
June 16, 2025	1,989.6	1,999.8	1,999.8	2,004	1,989.6	11,368
June 13, 2025	1,998.2	1,988.8	1,988.8	2,001	1,980.4	30,855
June 12, 2025	2,016	2,008.5	2,008.5	2,016	1,998.97	43,162
June 11, 2025	2,022.91	2,011	2,011	2,023	2,002.13	23,461
June 10, 2025	2,005.4	2,011.25	2,011.25	2,014.5	2,003.5	28,323
June 09, 2025	1,991.8	1,998.1	1,998.1	1,999	1,981.55	47,551
June 06, 2025	1,971.71	1,987.8	1,987.8	1,987.8	1,971.71	16,653
June 05, 2025	1,984.6	1,980.5	1,980.5	1,985	1,973.4	15,711
June 04, 2025	1,974.48	1,981.8	1,981.8	1,983.95	1,974.48	29,654
June 03, 2025	1,991.8	1,973.6	1,973.6	1,991.8	1,963.8	19,699
June 02, 2025	1,957.2	1,974.4	1,974.4	1,981.4	1,957.2	54,920
May 30, 2025	1,958.2	1,976.4	1,976.4	1,986	1,958.2	16,632
May 29, 2025	1,981.52	1,970.8	1,970.8	1,981.52	1,968.8	41,525
May 28, 2025	1,971.4	1,964.8	1,964.8	1,972.8	1,964.8	10,175
May 27, 2025	1,954.03	1,969.5	1,969.5	1,969.5	1,951.4	85,945

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