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
August 18, 2025	33.15	33.17	33.17	33.2	33.15	794
August 15, 2025	33.18	33.19	33.19	33.19	33.18	836
August 14, 2025	33.15	33.08	33.08	33.15	33.08	442
August 13, 2025	33.24	33.15	33.15	33.24	33.15	1,152
August 12, 2025	32.81	32.95	32.95	32.95	32.81	338
August 11, 2025	32.85	32.82	32.82	32.85	32.82	1,674
August 08, 2025	32.73	32.81	32.81	32.81	32.73	1,004
August 07, 2025	32.79	32.66	32.66	32.79	32.66	141
August 06, 2025	32.49	32.57	32.57	32.57	32.43	1,588
August 05, 2025	32.59	32.39	32.39	32.59	32.39	2,691
August 04, 2025	32.42	32.38	32.38	32.42	32.38	174
August 01, 2025	31.91	31.88	31.88	31.91	31.88	548
July 31, 2025	32.78	32.6	32.6	32.78	32.6	446
July 30, 2025	32.63	32.63	32.63	32.63	32.63	0
July 29, 2025	32.82	32.69	32.69	32.82	32.69	2,816
July 28, 2025	32.95	32.74	32.74	32.95	32.74	3,155
July 25, 2025	32.72	32.81	32.81	32.81	32.72	400
July 24, 2025	32.81	32.84	32.84	32.84	32.81	1,804
July 23, 2025	32.63	32.67	32.67	32.67	32.63	1,004
July 22, 2025	32.45	32.45	32.45	32.45	32.45	0
July 21, 2025	32.53	32.58	32.58	32.58	32.53	9,976
July 18, 2025	32.48	32.38	32.38	32.48	32.38	1,221
July 17, 2025	32.25	32.32	32.32	32.32	32.25	2,452
July 16, 2025	32	32.02	32.02	32.02	32	2,004
July 15, 2025	32.21	32.17	32.17	32.21	32.17	1,696
July 14, 2025	32.06	32.14	32.14	32.14	32.06	915
July 11, 2025	32.1	32.1	32.1	32.1	32.1	0
July 10, 2025	32.27	32.27	32.27	32.27	32.27	510
July 09, 2025	32.27	32.14	32.14	32.27	32.12	861
July 08, 2025	32.08	32.02	32.02	32.08	32.02	1,199
July 07, 2025	32.28	32.15	32.15	32.28	32.15	1,256
July 04, 2025	32.2	32.22	32.22	32.22	32.2	2,148
July 03, 2025	32.34	32.36	32.36	32.36	32.3	1,565
July 02, 2025	31.97	32.08	32.08	32.08	31.97	635
July 01, 2025	32.01	32.03	32.03	32.03	32.01	248
June 30, 2025	31.94	31.96	31.96	32	31.94	1,243
June 27, 2025	31.92	31.94	31.94	31.97	31.92	2,348
June 26, 2025	31.62	31.69	31.69	31.69	31.62	156
June 25, 2025	31.52	31.54	31.54	31.59	31.52	1,437
June 24, 2025	31.48	31.52	31.52	31.53	31.38	1,085
June 23, 2025	30.97	30.95	30.95	30.97	30.95	1,042
June 20, 2025	31.02	30.94	30.94	31.02	30.94	78
June 19, 2025	30.83	30.75	30.75	30.83	30.75	596
June 18, 2025	31.12	31.18	31.18	31.22	31.09	975
June 17, 2025	31.16	31.19	31.19	31.2	31.14	8,571
June 16, 2025	31.28	31.51	31.51	31.51	31.25	407
June 13, 2025	31.14	31.25	31.25	31.25	31.11	2,580
June 12, 2025	31.43	31.47	31.47	31.47	31.43	228
June 11, 2025	31.56	31.49	31.49	31.56	31.48	24,481
June 10, 2025	31.36	31.36	31.36	31.36	31.33	1,017
June 09, 2025	31.27	31.27	31.27	31.27	31.27	0
June 06, 2025	31.3	31.26	31.26	31.3	31.26	1,812
June 05, 2025	31.12	31.3	31.3	31.3	31.07	1,914
June 04, 2025	31.1	31.18	31.18	31.18	31.1	8,268
June 03, 2025	30.88	31.02	31.02	31.02	30.88	772
June 02, 2025	30.6	30.81	30.81	30.81	30.6	196
May 30, 2025	30.69	30.82	30.82	30.82	30.69	797
May 29, 2025	30.9	30.91	30.91	30.91	30.9	242
May 28, 2025	30.8	30.77	30.77	30.8	30.77	528
May 27, 2025	30.83	30.82	30.82	30.83	30.68	1,257

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