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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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