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
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
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

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