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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.12	48.12	48.12	48.12	48.12	0
January 12, 2026	48.37	48.37	48.37	48.37	48.37	0
January 09, 2026	48.39	48.39	48.39	48.39	48.39	4
January 08, 2026	48.31	48.31	48.31	48.31	48.31	0
January 07, 2026	48.58	48.58	48.58	48.58	48.58	0
January 06, 2026	48.36	48.36	48.36	48.36	48.36	0
January 05, 2026	48.46	48.46	48.46	48.46	48.46	0
January 02, 2026	48.04	48.04	48.04	48.04	48.04	0
December 31, 2025	48.51	48.51	48.51	48.51	48.51	0
December 30, 2025	48.71	48.71	48.71	48.71	48.71	0
December 29, 2025	48.72	48.65	48.65	48.72	48.65	960
December 24, 2025	48.75	48.7	48.7	48.75	48.59	555
December 23, 2025	48.57	48.57	48.57	48.57	48.57	0
December 22, 2025	48.5	48.5	48.5	48.5	48.5	0
December 19, 2025	48.08	48.08	48.08	48.08	48.08	0
December 18, 2025	47.73	47.81	47.81	47.81	47.7	25,326
December 17, 2025	47.5	47.5	47.5	47.5	47.5	0
December 16, 2025	47.54	47.54	47.54	47.54	47.54	0
December 15, 2025	47.93	47.93	47.93	47.93	47.93	0
December 12, 2025	47.85	47.85	47.85	47.85	47.85	0
December 11, 2025	48.18	48.08	48.08	48.18	48.08	10
December 10, 2025	48.11	48.15	48.15	48.15	48.11	960
December 09, 2025	48.3	48.3	48.3	48.3	48.3	0
December 08, 2025	48.24	48.24	48.24	48.24	48.24	0
December 05, 2025	48.54	48.54	48.54	48.54	48.54	0
December 04, 2025	48.31	48.31	48.31	48.31	48.31	0
December 03, 2025	48.25	48.15	48.15	48.25	48.15	114
December 02, 2025	48.08	48.08	48.08	48.08	48.08	0
December 01, 2025	47.96	48.09	48.09	48.09	47.96	114
November 28, 2025	48.18	48.18	48.18	48.18	48.18	0
November 27, 2025	48.06	48.06	48.06	48.06	48.06	0
November 26, 2025	48.11	48.11	48.11	48.11	48.11	0
November 25, 2025	47.25	47.43	47.43	47.43	47.25	2,900
November 24, 2025	47.35	47.35	47.35	47.35	47.35	0
November 21, 2025	46.41	46.41	46.41	46.41	46.41	0
November 20, 2025	47.29	47.29	47.29	47.29	47.29	0
November 19, 2025	46.77	46.77	46.77	46.77	46.77	0
November 18, 2025	46.74	46.74	46.74	46.74	46.74	0
November 17, 2025	47.4	47.4	47.4	47.4	47.4	61
November 14, 2025	47.76	47.76	47.76	47.76	47.76	0
November 13, 2025	47.93	47.93	47.93	47.93	47.93	0
November 12, 2025	48.47	48.47	48.47	48.47	48.47	0
November 11, 2025	48.22	48.22	48.22	48.22	48.22	0
November 10, 2025	48.05	48.05	48.05	48.05	48.05	0
November 07, 2025	47.03	47.03	47.03	47.03	47.03	0
November 06, 2025	47.8	47.8	47.8	47.8	47.8	0
November 05, 2025	48.41	48.41	48.41	48.41	48.41	0
November 04, 2025	48.38	48.38	48.38	48.38	48.38	0
November 03, 2025	48.65	48.65	48.65	48.65	48.65	0
October 31, 2025	48.6	48.6	48.6	48.6	48.6	0
October 30, 2025	48.7	48.7	48.7	48.7	48.7	0
October 29, 2025	48.89	48.89	48.89	48.89	48.89	0
October 28, 2025	48.84	48.84	48.84	48.84	48.84	0
October 27, 2025	48.61	48.61	48.61	48.61	48.61	0
October 24, 2025	48.11	48.11	48.11	48.11	48.11	0
October 23, 2025	47.43	47.43	47.43	47.43	47.43	0
October 22, 2025	47.36	47.36	47.36	47.36	47.36	0
October 21, 2025	47.64	47.64	47.64	47.64	47.64	0
October 20, 2025	47.55	47.55	47.55	47.55	47.55	0
October 17, 2025	46.72	46.72	46.72	46.72	46.72	0

HSBC ETFs PLC - HSBC MSCI USA Climate Paris Aligned UCITS ETF (HPAU.L) LSE