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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	68.14	67.19	67.19	68.14	67.17	16,258
November 06, 2025	68.52	68.07	68.07	68.85	67.99	13,647
November 05, 2025	68.28	68.75	68.75	68.75	68.25	9,913
November 04, 2025	68.48	68.74	68.74	68.8	68.47	15,739
November 03, 2025	69.19	69.21	69.21	69.47	69.11	26,544
October 31, 2025	69.5	69.13	69.13	69.6	69.12	40,851
October 30, 2025	69.68	69.36	69.36	69.71	69.12	67,523
October 29, 2025	69.83	69.79	69.79	69.9	69.71	40,356
October 28, 2025	69.5	69.61	69.61	69.66	69.46	43,315
October 27, 2025	69.2	69.29	69.29	69.31	69.17	33,160
October 24, 2025	68.3	68.74	68.74	68.74	68.2	46,522
October 23, 2025	67.81	67.92	67.92	67.97	67.6	33,199
October 22, 2025	68.13	67.69	67.69	68.15	67.69	9,818
October 21, 2025	68	68.12	68.12	68.18	67.95	23,754
October 20, 2025	67.65	67.99	67.99	68.02	67.45	30,113
October 17, 2025	66.37	66.85	66.85	67.05	66.08	46,734
October 16, 2025	67.6	67.49	67.49	67.73	67.49	25,002
October 15, 2025	67.43	67.67	67.67	67.88	67.43	20,429
October 14, 2025	66.68	66.87	66.87	66.97	66.25	14,001
October 13, 2025	67.13	67.2	67.2	67.2	66.86	24,077
October 10, 2025	68.08	67.13	67.13	68.26	67.13	19,882
October 09, 2025	68.23	67.95	67.95	68.27	67.95	23,391
October 08, 2025	67.86	68.15	68.15	68.15	67.86	10,589
October 07, 2025	68.08	67.83	67.83	68.21	67.83	9,130
October 06, 2025	68.06	68.03	68.03	68.07	67.88	25,168
October 03, 2025	68.02	68.08	68.08	68.08	67.99	26,142
October 02, 2025	67.82	67.64	67.64	68.01	67.64	48,129
October 01, 2025	66.97	67.54	67.54	67.54	66.97	8,813
September 30, 2025	67.17	67.12	67.12	67.24	67.08	10,702
September 29, 2025	67.32	67.24	67.24	67.48	67.24	14,865
September 26, 2025	66.81	66.88	66.88	67.11	66.69	13,536
September 25, 2025	67.05	66.65	66.65	67.05	66.5	40,160
September 24, 2025	67.35	67.17	67.17	67.38	67.17	17,813
September 23, 2025	67.62	67.53	67.53	67.65	67.53	15,351
September 22, 2025	67.19	67.4	67.4	67.42	67.07	8,955
September 19, 2025	66.91	66.99	66.99	67.13	66.9	37,685
September 18, 2025	66.99	67.1	67.1	67.25	66.89	29,573
September 17, 2025	66.7	66.61	66.61	66.78	66.58	69,456
September 16, 2025	66.9	66.66	66.66	66.96	66.66	17,381
September 15, 2025	66.58	66.75	66.75	66.82	66.5	21,524
September 12, 2025	66.4	66.49	66.49	66.53	66.39	10,870
September 11, 2025	66.05	66.49	66.49	66.49	66.05	39,276
September 10, 2025	65.92	66	66	66.14	65.88	15,161
September 09, 2025	65.78	65.59	65.59	65.78	65.45	30,803
September 08, 2025	65.5	65.67	65.67	65.67	65.5	9,169
September 05, 2025	65.79	65.33	65.33	65.87	65.16	12,668
September 04, 2025	65.16	65.35	65.35	65.35	65.14	26,696
September 03, 2025	64.86	64.95	64.95	65.08	64.86	33,993
September 02, 2025	65.08	64.36	64.36	65.1	64.35	7,701
September 01, 2025	65.2	65.29	65.29	65.29	65.17	11,476
August 29, 2025	65.58	65.09	65.09	65.58	65.09	7,652
August 28, 2025	65.46	65.37	65.37	65.53	65.32	5,371
August 27, 2025	65.29	65.38	65.38	65.38	65.21	9,902
August 26, 2025	64.86	64.94	64.94	65.02	64.81	23,420
August 22, 2025	64.2	65.32	65.32	65.34	64.18	26,015
August 21, 2025	64.53	64.4	64.4	64.57	64.24	6,268
August 20, 2025	64.6	64.35	64.35	64.64	64.13	6,120
August 19, 2025	64.96	64.91	64.91	65.14	64.8	23,492
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

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