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
February 20, 2026	34.83	34.92	34.92	34.92	34.81	1,863
February 19, 2026	34.72	34.74	34.74	34.74	34.72	15,467
February 18, 2026	34.92	34.99	34.99	34.99	34.9	2,581
February 17, 2026	34.49	34.72	34.72	34.72	34.49	100
February 16, 2026	34.79	34.67	34.67	34.79	34.67	195
February 13, 2026	34.6	34.77	34.77	34.77	34.58	743
February 12, 2026	35.18	34.72	34.72	35.21	34.72	305
February 11, 2026	35.28	35.16	35.16	35.32	35.16	1,631
February 10, 2026	35.42	35.42	35.42	35.44	35.42	2,231
February 09, 2026	35.14	35.35	35.35	35.35	35.14	1,716
February 06, 2026	34.79	34.9	34.9	34.9	34.79	2
February 05, 2026	34.56	34.56	34.56	34.56	34.56	0
February 04, 2026	34.96	34.99	34.99	34.99	34.94	9,006
February 03, 2026	35.22	35.07	35.07	35.22	35.07	4,105
February 02, 2026	35.32	35.47	35.47	35.47	35.32	10,438
January 30, 2026	35.35	35.29	35.29	35.35	35.29	1,608
January 29, 2026	35.4	35.22	35.22	35.4	35.22	2,198
January 28, 2026	35.7	35.63	35.63	35.7	35.63	388
January 27, 2026	35.73	35.73	35.73	35.73	35.73	0
January 26, 2026	35.49	35.54	35.54	35.54	35.49	3,976
January 23, 2026	35.27	35.27	35.27	35.27	35.27	0
January 22, 2026	35.15	35.31	35.31	35.31	35.15	1,414
January 21, 2026	34.6	34.93	34.93	34.96	34.6	4,752
January 20, 2026	34.89	34.99	34.99	34.99	34.89	780
January 19, 2026	35.12	35.08	35.08	35.12	35.06	2,083
January 16, 2026	35.42	35.42	35.42	35.42	35.42	1,956
January 15, 2026	35.59	35.59	35.59	35.59	35.59	0
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

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