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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.27	35.33	35.33	35.33	35.27	3,590
January 13, 2026	35.64	35.55	35.55	35.64	35.55	9,744
January 12, 2026	35.71	35.71	35.71	35.71	35.68	2,630
January 09, 2026	35.68	35.68	35.68	35.68	35.68	0
January 08, 2026	35.57	35.53	35.53	35.58	35.45	2,200
January 07, 2026	35.69	35.7	35.7	35.7	35.69	214
January 06, 2026	35.63	35.54	35.54	35.65	35.54	43,344
January 05, 2026	35.49	35.57	35.57	35.57	35.37	2,035
January 02, 2026	35.2	35.2	35.2	35.2	35.2	0
December 31, 2025	35.39	35.39	35.39	35.39	35.39	0
December 30, 2025	35.49	35.54	35.54	35.54	35.49	152
December 29, 2025	35.57	35.48	35.48	35.57	35.48	791
December 24, 2025	35.53	35.53	35.53	35.53	35.53	0
December 23, 2025	35.4	35.46	35.46	35.46	35.4	662
December 22, 2025	35.24	35.35	35.35	35.35	35.17	13,182
December 19, 2025	34.99	35.11	35.11	35.14	34.99	1,012
December 18, 2025	34.88	34.96	34.96	34.96	34.88	3,350
December 17, 2025	34.9	34.7	34.7	34.9	34.7	1,406
December 16, 2025	35.04	34.83	34.83	35.04	34.83	2,556
December 15, 2025	35.06	35.06	35.06	35.06	35.04	3,823
December 12, 2025	35.32	34.92	34.92	35.32	34.92	2,428
December 11, 2025	35.04	35.08	35.08	35.08	35.01	776
December 10, 2025	35.02	35.02	35.02	35.02	35.02	0
December 09, 2025	35.09	35.11	35.11	35.11	35.09	1,358
December 08, 2025	35.19	35.06	35.06	35.19	35.06	978
December 05, 2025	35.25	35.3	35.3	35.3	35.25	753
December 04, 2025	35.39	35.12	35.12	35.39	35.11	6,588
December 03, 2025	35.03	34.97	34.97	35.03	34.93	4,999
December 02, 2025	35.02	34.85	34.85	35.02	34.85	2,568
December 01, 2025	34.96	34.89	34.89	34.96	34.89	806
November 28, 2025	34.9	34.97	34.97	34.97	34.9	586
November 27, 2025	34.89	34.88	34.88	34.89	34.86	1,364
November 26, 2025	34.71	34.91	34.91	34.91	34.71	887
November 25, 2025	34.29	34.4	34.4	34.4	34.29	5,596
November 24, 2025	34.28	34.28	34.28	34.28	34.28	0
November 21, 2025	33.63	33.73	33.73	33.73	33.63	630
November 20, 2025	34.63	34.23	34.23	34.63	34.23	540
November 19, 2025	34.19	33.99	33.99	34.19	33.99	1,970
November 18, 2025	33.89	33.97	33.97	33.97	33.84	4,341
November 17, 2025	34.61	34.48	34.48	34.61	34.48	2,247
November 14, 2025	34.47	34.73	34.73	34.73	34.47	1,242
November 13, 2025	35.08	34.88	34.88	35.08	34.88	2,970
November 12, 2025	35.27	35.27	35.27	35.27	35.27	0
November 11, 2025	35.16	35.07	35.07	35.16	35.07	28
November 10, 2025	35.01	34.86	34.86	35.01	34.86	2,229
November 07, 2025	34.28	34.22	34.22	34.3	34.22	1,354
November 06, 2025	34.74	34.62	34.62	34.74	34.62	776
November 05, 2025	34.95	34.96	34.96	34.96	34.85	647
November 04, 2025	34.96	34.89	34.89	34.96	34.89	2,299
November 03, 2025	35.09	35.1	35.1	35.1	35.09	2,656
October 31, 2025	35.09	35.09	35.09	35.09	35.09	0
October 30, 2025	35.25	35.25	35.25	35.25	35.23	1,092
October 29, 2025	35.53	35.46	35.46	35.53	35.46	1,738
October 28, 2025	35.41	35.43	35.43	35.41	35.36	16,896
October 27, 2025	35.3	35.33	35.33	35.33	35.26	1,125
October 24, 2025	34.97	35.05	35.05	35.05	34.97	386
October 23, 2025	34.64	34.67	34.67	34.69	34.64	882
October 22, 2025	34.72	34.57	34.57	34.72	34.57	988
October 21, 2025	34.73	34.77	34.77	34.77	34.67	5,863
October 20, 2025	34.65	34.77	34.77	34.77	34.65	41,658

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