HSBC S&P 500 UCITS ETF - HSPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65	65	65	65.07	64.96	21,261
August 15, 2025	65.44	65.07	65.07	65.44	65.06	16,153
August 14, 2025	65.16	65.08	65.08	65.25	65	9,573
August 13, 2025	65.09	65.13	65.13	65.31	65.08	35,259
August 12, 2025	64.41	64.83	64.83	64.83	64.26	21,154
August 11, 2025	64.57	64.44	64.44	64.57	64.4	24,093
August 08, 2025	64.09	64.29	64.29	64.41	64.05	20,158
August 07, 2025	64.13	63.95	63.95	64.47	63.93	26,450
August 06, 2025	63.8	63.91	63.91	63.91	63.58	16,947
August 05, 2025	63.88	63.5	63.5	63.99	63.5	19,360
August 04, 2025	63.14	63.61	63.61	63.66	63.13	56,665
August 01, 2025	63.45	62.87	62.87	63.45	62.72	11,760
July 31, 2025	64.77	64.37	64.37	64.87	64.32	22,560
July 30, 2025	64.31	64.27	64.27	64.37	64.26	28,330
July 29, 2025	64.5	64.26	64.26	64.61	64.26	19,791
July 28, 2025	64.67	64.43	64.43	64.67	64.43	13,696
July 25, 2025	64.27	64.33	64.33	64.33	64.21	10,721
July 24, 2025	64.14	64.26	64.26	64.31	64.14	8,267
July 23, 2025	64.17	64.12	63.81	64.2	64	6,996
July 22, 2025	63.87	63.83	63.52	63.93	63.69	11,717
July 21, 2025	63.93	64.19	63.87	64.19	63.86	15,394
July 18, 2025	63.98	63.78	63.78	63.99	63.78	20,241
July 17, 2025	63.47	63.71	63.71	63.71	63.44	14,144
July 16, 2025	63.01	62.92	62.92	63.37	62.92	9,625
July 15, 2025	63.71	63.52	63.52	63.78	63.52	14,607
July 14, 2025	63.06	63.42	63.42	63.42	63.03	9,799
July 11, 2025	63.43	63.4	63.4	63.43	63.18	25,402
July 10, 2025	63.29	63.59	63.59	63.59	63.29	76,986
July 09, 2025	63.06	63.22	63.22	63.45	63.04	26,430
July 08, 2025	63.17	63.05	63.05	63.23	63.04	35,193
July 07, 2025	63.3	63.35	63.35	63.41	63.27	35,089
July 04, 2025	63.23	63.18	63.18	63.23	63.17	4,653
July 03, 2025	63.13	63.55	63.55	63.57	63.1	16,822
July 02, 2025	62.95	62.91	62.91	62.95	62.69	22,193
July 01, 2025	62.76	62.72	62.72	62.8	62.68	6,712
June 30, 2025	62.72	62.62	62.62	62.78	62.58	20,754
June 27, 2025	62.36	62.53	62.53	62.54	62.33	13,988
June 26, 2025	61.86	62.01	62.01	62.03	61.86	21,269
June 25, 2025	61.7	61.7	61.7	61.79	61.68	2,326
June 24, 2025	61.56	61.55	61.55	61.59	61.33	24,341
June 23, 2025	60.35	60.6	60.6	60.72	60.35	23,898
June 20, 2025	60.4	60.46	60.46	60.74	60.37	8,421
June 19, 2025	60.36	60.01	60.01	60.36	60	12,020
June 18, 2025	60.7	60.82	60.82	60.82	60.62	13,615
June 17, 2025	60.81	60.84	60.84	60.92	60.73	4,303
June 16, 2025	60.75	61.13	61.13	61.2	60.7	26,917
June 13, 2025	60.35	60.84	60.84	60.84	60.35	28,079
June 12, 2025	60.85	61.05	61.05	61.05	60.73	17,463
June 11, 2025	60.91	61.23	61.23	61.26	60.91	16,629
June 10, 2025	60.72	60.91	60.91	60.91	60.67	24,070
June 09, 2025	60.69	60.71	60.71	60.79	60.65	12,022
June 06, 2025	60.33	60.64	60.64	60.83	60.32	12,227
June 05, 2025	60.37	60.65	60.65	60.67	60.25	33,473
June 04, 2025	60.53	60.49	60.49	60.55	60.35	14,058
June 03, 2025	59.83	60.28	60.28	60.3	59.7	12,889
June 02, 2025	59.45	59.6	59.6	59.7	59.3	7,420
May 30, 2025	59.71	59.68	59.68	59.73	59.53	5,910
May 29, 2025	60.5	59.86	59.86	60.53	59.71	11,519
May 28, 2025	59.77	59.71	59.71	59.97	59.71	41,879
May 27, 2025	59.34	59.66	59.66	59.66	59.33	23,582

HSBC S&P 500 UCITS ETF (HSPD.L) LSE