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
February 19, 2026	45.98	45.98	45.98	45.98	45.98	0
February 18, 2026	46.25	46.25	46.25	46.25	46.25	0
February 17, 2026	45.9	45.9	45.9	45.9	45.9	0
February 16, 2026	45.85	45.85	45.85	45.85	45.85	0
February 13, 2026	46	46	46	46	46	0
February 12, 2026	46.65	45.94	45.94	46.68	45.94	1,530
February 11, 2026	46.53	46.53	46.53	46.53	46.53	0
February 10, 2026	46.97	46.97	46.97	46.97	46.97	0
February 09, 2026	46.93	46.93	46.93	46.93	46.93	0
February 06, 2026	46.36	46.36	46.36	46.36	46.36	0
February 05, 2026	46.31	45.94	45.94	46.31	45.94	2,148
February 04, 2026	46.58	46.57	46.57	46.67	46.21	16,230
February 03, 2026	47.61	46.74	46.74	47.65	46.74	2,500
February 02, 2026	47.12	47.6	47.6	47.6	47.08	66,318
January 30, 2026	47.41	47.41	47.41	47.41	47.41	0
January 29, 2026	47.14	47.14	47.14	47.14	47.14	0
January 28, 2026	47.98	47.98	47.98	47.98	47.98	0
January 27, 2026	48.12	48.12	48.12	48.12	48.12	0
January 26, 2026	47.91	47.91	47.91	47.91	47.91	0
January 23, 2026	47.69	47.69	47.69	47.69	47.69	0
January 22, 2026	47.57	47.57	47.57	47.57	47.57	0
January 21, 2026	47.13	47.13	47.13	47.13	47.13	0
January 20, 2026	47.16	47.16	47.16	47.16	47.16	0
January 19, 2026	47.29	47.29	47.29	47.29	47.29	0
January 16, 2026	47.91	47.91	47.91	47.91	47.91	0
January 15, 2026	48.08	48.08	48.08	48.08	48.08	0
January 14, 2026	47.72	47.72	47.72	47.72	47.72	0
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

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