HSBC USA Screened Equity UCITS ETF - HSUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.49	36.49	36.49	36.49	36.49	1
January 13, 2026	36.45	36.45	36.45	36.45	36.45	0
January 12, 2026	36.75	36.64	36.64	36.75	36.64	6
January 09, 2026	36.63	36.63	36.63	36.63	36.63	0
January 08, 2026	36.64	36.64	36.64	36.64	36.64	0
January 07, 2026	36.72	36.74	36.74	36.78	36.72	6,337
January 06, 2026	36.4	36.52	36.52	36.52	36.4	8,330
January 05, 2026	36.49	36.49	36.49	36.49	36.49	0
January 02, 2026	36.66	36.21	36.21	36.66	36.21	9,857
December 31, 2025	36.55	36.49	36.49	36.55	36.49	1
December 30, 2025	36.67	36.57	36.57	36.67	36.53	642
December 29, 2025	36.73	36.53	36.53	36.73	36.53	0
December 24, 2025	36.53	36.47	36.47	36.53	36.47	640
December 23, 2025	36.2	36.46	36.46	36.46	36.2	812
December 22, 2025	36.54	36.43	36.43	36.54	36.43	17
December 19, 2025	36.22	36.22	36.22	36.22	36.22	10
December 18, 2025	36.14	36.14	36.14	36.14	36.14	0
December 17, 2025	36.03	35.92	35.92	36.03	35.92	2
December 16, 2025	35.95	35.95	35.95	35.95	35.95	0
December 15, 2025	36.34	36.23	36.23	36.34	36.23	145
December 12, 2025	36.25	36.25	36.25	36.25	36.25	0
December 11, 2025	36.16	36.24	36.24	36.24	36.16	2
December 10, 2025	35.98	35.95	35.95	35.98	35.95	2
December 09, 2025	35.98	35.98	35.98	35.98	35.98	0
December 08, 2025	36.04	35.91	35.91	36.04	35.91	10
December 05, 2025	36.04	36.04	36.04	36.04	36.04	0
December 04, 2025	36.01	35.86	35.86	36.01	35.86	17
December 03, 2025	35.9	35.88	35.88	35.9	35.88	10,003
December 02, 2025	35.67	35.71	35.71	35.81	35.67	6
December 01, 2025	35.65	35.76	35.76	35.76	35.63	5,903
November 28, 2025	35.74	35.74	35.74	35.74	35.74	11
November 27, 2025	35.42	35.59	35.59	35.59	35.42	11
November 26, 2025	35.49	35.64	35.64	35.64	35.49	11
November 25, 2025	35.21	35.23	35.23	35.23	35.21	660
November 24, 2025	35.11	35.08	35.08	35.11	35.08	19
November 21, 2025	34.29	34.61	34.61	34.61	34.29	3,554
November 20, 2025	35.34	35.03	35.03	35.34	35.03	0
November 19, 2025	34.77	34.78	34.78	34.78	34.77	13
November 18, 2025	34.76	34.76	34.76	34.76	34.76	0
November 17, 2025	35.53	35.34	35.34	35.53	35.34	4
November 14, 2025	35.28	35.58	35.58	35.58	35.28	6,924
November 13, 2025	35.7	35.7	35.7	35.7	35.7	0
November 12, 2025	35.76	35.76	35.76	35.76	35.76	0
November 11, 2025	35.41	35.41	35.41	35.41	35.41	0
November 10, 2025	35.24	35.14	35.14	35.26	35.14	5
November 07, 2025	34.74	34.68	34.68	34.74	34.68	5,873
November 06, 2025	35.37	34.92	34.92	35.37	34.92	19
November 05, 2025	35.2	35.28	35.28	35.28	35.2	2
November 04, 2025	35.32	35.32	35.32	35.32	35.32	0
November 03, 2025	35.44	35.5	35.5	35.85	35.44	233
October 31, 2025	35.54	35.54	35.54	35.54	35.54	8,000
October 30, 2025	35.58	35.85	35.85	35.85	35.58	2,786
October 29, 2025	36.02	35.89	35.89	36.02	35.89	6
October 28, 2025	35.85	35.93	35.93	35.98	35.85	0
October 27, 2025	35.64	35.78	35.78	35.78	35.64	4
October 24, 2025	35.42	35.52	35.52	35.52	35.42	4
October 23, 2025	35.28	35.28	35.28	35.28	35.28	0
October 22, 2025	35.42	35.25	35.25	35.42	35.25	2
October 21, 2025	35.23	35.43	35.43	35.43	35.23	66
October 20, 2025	35.24	35.24	35.24	35.24	35.24	0

HSBC USA Screened Equity UCITS ETF (HSUD.L) LSE