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
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
October 16, 2025	47.17	47.17	47.17	47.17	47.17	0
October 15, 2025	47.34	47.34	47.34	47.34	47.34	0
October 14, 2025	46.74	46.74	46.74	46.74	46.74	0
October 13, 2025	47.06	47.06	47.06	47.06	47.06	0
October 10, 2025	47.68	47.08	47.08	47.68	47.08	342
October 09, 2025	47.73	47.73	47.73	47.73	47.73	0
October 08, 2025	47.61	47.77	47.77	47.77	47.61	60
October 07, 2025	47.54	47.54	47.54	47.54	47.54	0
October 06, 2025	47.58	47.58	47.58	47.58	47.58	0
October 03, 2025	47.61	47.61	47.61	47.61	47.61	0
October 02, 2025	47.38	47.38	47.38	47.38	47.38	0
October 01, 2025	47.25	47.25	47.25	47.25	47.25	0
September 30, 2025	46.81	46.81	46.81	46.81	46.81	0
September 29, 2025	46.91	46.91	46.91	46.91	46.91	0
September 26, 2025	46.61	46.54	46.52	46.62	46.52	1,300
September 25, 2025	46.39	46.39	46.39	46.39	46.39	0
September 24, 2025	46.91	46.76	46.76	46.91	46.76	2,000
September 23, 2025	47.07	47.07	47.07	47.07	47.07	0
September 22, 2025	47.07	47.07	47.07	47.07	47.07	0
September 19, 2025	46.73	46.73	46.73	46.73	46.73	0
September 18, 2025	46.79	46.79	46.79	46.79	46.79	0
September 17, 2025	46.5	46.5	46.5	46.5	46.5	0
September 16, 2025	46.53	46.53	46.53	46.53	46.53	0
September 15, 2025	46.57	46.57	46.57	46.57	46.57	0
September 12, 2025	46.28	46.28	46.28	46.28	46.28	0
September 11, 2025	46.27	46.27	46.27	46.27	46.27	0
September 10, 2025	45.99	45.99	45.99	45.99	45.99	0
September 09, 2025	45.52	45.52	45.52	45.52	45.52	0
September 08, 2025	45.63	45.63	45.63	45.63	45.63	0
September 05, 2025	45.41	45.41	45.41	45.41	45.41	0
September 04, 2025	45.35	45.35	45.35	45.35	45.35	0
September 03, 2025	45.11	45.11	45.11	45.11	45.11	0
September 02, 2025	44.65	44.65	44.65	44.65	44.65	10,309
September 01, 2025	45.35	45.35	45.35	45.35	45.35	0
August 29, 2025	45.35	45.35	45.35	45.35	45.35	0
August 28, 2025	45.6	45.6	45.6	45.6	45.6	0
August 27, 2025	45.64	45.64	45.64	45.64	45.64	0
August 26, 2025	45.38	45.38	45.38	45.38	45.38	0
August 22, 2025	45.56	45.56	45.56	45.56	45.56	0
August 21, 2025	44.84	44.84	44.84	44.84	44.84	0
August 20, 2025	44.82	44.82	44.82	44.82	44.82	0
August 19, 2025	45.27	45.27	45.27	45.27	45.27	0
August 18, 2025	45.38	45.38	45.38	45.38	45.38	0
August 15, 2025	45.4	45.4	45.4	45.4	45.4	0
August 14, 2025	45.29	45.29	45.29	45.29	45.29	0
August 13, 2025	45.35	45.35	45.35	45.35	45.35	0
August 12, 2025	45.02	45.02	45.02	45.02	45.02	169
August 11, 2025	45	45	45	45	45	0
August 08, 2025	44.55	44.55	44.55	44.55	44.55	9,174
August 07, 2025	44.67	44.67	44.67	44.67	44.67	0
August 06, 2025	44.72	44.72	44.72	44.72	44.72	0
August 05, 2025	44.86	44.49	44.49	44.86	44.49	1,589
August 04, 2025	44.53	44.53	44.53	44.53	44.53	0
August 01, 2025	43.92	43.92	43.92	43.92	43.92	0
July 31, 2025	45.08	45.08	45.08	45.08	45.08	0
July 30, 2025	44.92	44.92	44.92	44.92	44.92	0
July 29, 2025	44.85	44.85	44.85	44.85	44.85	0
July 28, 2025	45.01	45.01	45.01	45.01	45.01	0

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