HSBC ETFs PLC - HSBC MSCI World Climate Paris Aligned UCITS ETF - HPAO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.23	25.52	25.52	25.62	25.23	12,791
October 16, 2025	25.81	25.74	25.74	25.81	25.74	1,840
October 15, 2025	25.84	25.91	25.91	25.96	25.84	63
October 14, 2025	25.63	25.72	25.72	25.72	25.6	10,582
October 13, 2025	25.78	25.73	25.73	25.78	25.68	136
October 10, 2025	26.15	25.67	25.67	26.16	25.67	2,007
October 09, 2025	26.05	26.04	26.04	26.06	26.01	537
October 08, 2025	25.86	25.96	25.96	25.96	25.83	795
October 07, 2025	25.93	25.77	25.77	25.97	25.77	8,856
October 06, 2025	26.03	25.85	25.85	26.03	25.76	5,442
October 03, 2025	25.88	25.82	25.82	25.88	25.8	808
October 02, 2025	25.72	25.72	25.72	25.78	25.72	153
October 01, 2025	25.36	25.61	25.61	25.61	25.36	754
September 30, 2025	25.45	25.46	25.46	25.48	25.45	477
September 29, 2025	25.41	25.47	25.47	25.54	25.41	1,647
September 26, 2025	25.48	25.37	25.37	25.48	25.37	428
September 25, 2025	25.24	25.39	25.39	25.39	25.24	12,223
September 24, 2025	25.38	25.4	25.4	25.44	25.37	191
September 23, 2025	25.53	25.41	25.41	25.53	25.41	1,720
September 22, 2025	25.39	25.4	25.4	25.42	25.28	2,177
September 19, 2025	25.25	25.31	25.31	25.35	25.25	181
September 18, 2025	25.05	25.21	25.21	25.21	25.05	2,937
September 17, 2025	24.82	24.86	24.86	24.98	24.82	1,201
September 16, 2025	25.11	24.87	24.87	25.11	24.87	271
September 15, 2025	24.98	25.05	25.05	25.05	24.91	654
September 12, 2025	24.96	24.98	24.98	25.01	24.96	132
September 11, 2025	24.97	24.98	24.98	24.98	24.97	2
September 10, 2025	24.89	24.87	24.87	24.92	24.81	317
September 09, 2025	24.72	24.69	24.69	24.73	24.67	865
September 08, 2025	24.71	24.74	24.74	24.79	24.69	207
September 05, 2025	24.85	24.58	24.58	24.85	24.48	389
September 04, 2025	24.67	24.69	24.69	24.69	24.65	125
September 03, 2025	24.6	24.54	24.54	24.62	24.53	486
September 02, 2025	24.48	24.41	24.41	24.6	24.41	1,196
September 01, 2025	24.51	24.52	24.52	24.6	24.49	170
August 29, 2025	24.77	24.55	24.55	24.77	24.55	148
August 28, 2025	24.73	24.65	24.65	24.76	24.61	1,964
August 27, 2025	24.71	24.67	24.67	24.75	24.66	299
August 26, 2025	24.63	24.57	24.57	24.66	24.57	1,605
August 22, 2025	24.47	24.67	24.67	24.7	24.47	1,562
August 21, 2025	24.55	24.48	24.48	24.55	24.4	967
August 20, 2025	24.48	24.44	24.44	24.48	24.4	11
August 19, 2025	24.59	24.57	24.57	24.61	24.54	376
August 18, 2025	24.65	24.55	24.55	24.65	24.48	8,754
August 15, 2025	24.6	24.47	24.47	24.6	24.47	632
August 14, 2025	24.49	24.44	24.44	24.49	24.44	107
August 13, 2025	24.53	24.44	24.44	24.53	24.44	1,611
August 12, 2025	24.47	24.38	24.38	24.5	24.35	567
August 11, 2025	24.52	24.47	24.47	24.52	24.41	166
August 08, 2025	24.4	24.44	24.44	24.44	24.35	556
August 07, 2025	24.42	24.34	24.34	24.65	24.34	394
August 06, 2025	24.47	24.44	24.44	24.57	24.35	257
August 05, 2025	24.54	24.33	24.33	24.64	24.33	78
August 04, 2025	24.21	24.38	24.38	24.38	24.2	104
August 01, 2025	24.46	24.07	24.07	24.46	24.03	1,459
July 31, 2025	24.77	24.69	24.69	24.85	24.69	268
July 30, 2025	24.48	24.55	24.55	24.59	24.44	180
July 29, 2025	24.6	24.46	24.46	24.62	24.46	80
July 28, 2025	24.61	24.42	24.42	24.61	24.42	160
July 25, 2025	24.41	24.42	24.42	24.42	24.32	3,561

HSBC ETFs PLC - HSBC MSCI World Climate Paris Aligned UCITS ETF (HPAO.L) LSE