HSBC USA Sustainable Equity UCITS ETF - HSUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.96	24.94	24.94	24.96	24.94	4
August 15, 2025	24.87	24.85	24.85	24.87	24.85	18
August 14, 2025	24.92	24.88	24.88	24.92	24.88	4
August 13, 2025	24.86	24.82	24.82	24.86	24.82	2
August 12, 2025	24.72	24.76	24.76	24.79	24.71	39
August 11, 2025	24.85	24.85	24.85	24.85	24.85	0
August 08, 2025	24.72	24.74	24.74	24.76	24.72	997
August 07, 2025	24.78	24.61	24.61	24.78	24.61	1,740
August 06, 2025	24.57	24.7	24.7	24.7	24.57	52
August 05, 2025	24.73	24.58	24.58	24.73	24.58	2
August 04, 2025	24.59	24.67	24.67	24.67	24.59	3
August 01, 2025	24.55	24.43	24.43	24.56	24.43	3,544
July 31, 2025	25.12	25.01	25.01	25.2	25.01	181
July 30, 2025	25.01	24.99	24.99	25.01	24.98	77
July 29, 2025	25.05	24.87	24.87	25.05	24.87	2
July 28, 2025	24.8	24.8	24.8	24.8	24.8	6
July 25, 2025	24.7	24.7	24.7	24.7	24.7	0
July 24, 2025	24.45	24.53	24.53	24.53	24.45	2
July 23, 2025	24.29	24.25	24.25	24.29	24.25	540
July 22, 2025	24.25	24.27	24.27	24.27	24.25	382
July 21, 2025	24.36	24.4	24.4	24.42	24.36	7
July 18, 2025	24.34	24.36	24.36	24.36	24.34	2
July 17, 2025	24.35	24.38	24.38	24.38	24.35	59
July 16, 2025	24.27	24.08	24.08	24.27	24.08	706
July 15, 2025	24.33	24.27	24.27	24.33	24.27	2
July 14, 2025	24.08	24.08	24.08	24.08	24.08	0
July 11, 2025	24.01	24.01	24.01	24.01	24.01	0
July 10, 2025	23.89	24.02	24.02	24.02	23.89	23
July 09, 2025	23.94	23.83	23.83	23.94	23.83	4
July 08, 2025	23.85	23.82	23.82	23.85	23.82	2
July 07, 2025	23.85	23.7	23.7	23.86	23.7	6,626
July 04, 2025	23.68	23.71	23.71	23.71	23.68	5
July 03, 2025	23.67	23.82	23.82	23.84	23.64	5,101
July 02, 2025	23.44	23.65	23.65	23.7	23.44	5,042
July 01, 2025	23.2	23.4	23.4	23.4	23.2	443
June 30, 2025	23.3	23.28	23.28	23.3	23.28	10
June 27, 2025	23.23	23.23	23.23	23.23	23.23	0
June 26, 2025	22.96	23	23	23	22.96	173
June 25, 2025	23.11	23.08	23.08	23.11	23.08	6
June 24, 2025	22.91	22.94	22.94	22.94	22.89	2,090
June 23, 2025	22.92	22.78	22.78	22.92	22.78	428
June 20, 2025	22.76	22.76	22.76	22.76	22.76	0
June 19, 2025	22.67	22.7	22.7	22.7	22.67	832
June 18, 2025	22.99	22.95	22.95	22.99	22.95	1,086
June 17, 2025	22.94	23	23	23	22.94	6
June 16, 2025	22.85	22.93	22.93	22.94	22.85	452
June 13, 2025	22.88	22.81	22.81	22.88	22.81	800
June 12, 2025	23	23.02	23.02	23.02	23	448
June 11, 2025	23.19	23.15	23.15	23.19	23.15	2,027
June 10, 2025	23.16	23.16	23.16	23.16	23.16	0
June 09, 2025	23.03	22.97	22.97	23.03	22.97	22
June 06, 2025	22.96	22.96	22.96	22.96	22.96	0
June 05, 2025	22.82	22.83	22.83	22.83	22.82	3,521
June 04, 2025	22.7	22.78	22.78	22.78	22.7	2
June 03, 2025	22.75	22.75	22.75	22.75	22.75	0
June 02, 2025	22.39	22.39	22.39	22.39	22.39	14
May 30, 2025	22.62	22.56	22.56	22.62	22.56	655
May 29, 2025	22.6	22.64	22.64	22.64	22.6	3
May 28, 2025	22.56	22.58	22.58	22.58	22.56	2,051
May 27, 2025	22.39	22.51	22.51	22.51	22.39	5

HSBC USA Sustainable Equity UCITS ETF (HSUS.L) LSE