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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.85	26.83	26.83	26.85	26.83	266
February 19, 2026	27.1	26.92	26.92	27.1	26.92	1,955
February 18, 2026	26.88	26.88	26.88	26.88	26.88	0
February 17, 2026	26.6	26.68	26.68	26.68	26.6	8
February 16, 2026	26.55	26.49	26.49	26.56	26.44	2,688
February 13, 2026	26.48	26.55	26.55	26.55	26.48	1,498
February 12, 2026	26.77	26.58	26.58	26.77	26.58	2
February 11, 2026	26.91	26.91	26.91	26.91	26.91	2
February 10, 2026	27.08	27.06	27.06	27.08	27.06	2
February 09, 2026	26.96	26.97	26.97	26.97	26.89	336
February 06, 2026	26.73	26.89	26.89	26.89	26.73	158
February 05, 2026	26.85	26.84	26.84	26.91	26.81	1,884
February 04, 2026	26.72	26.86	26.86	26.86	26.7	860
February 03, 2026	27.02	26.82	26.82	27.05	26.82	9,299
February 02, 2026	26.46	27.01	27.01	27.01	26.46	6,416
January 30, 2026	26.46	26.58	26.58	26.66	26.46	258
January 29, 2026	26.43	26.43	26.43	26.43	26.43	0
January 28, 2026	26.92	26.92	26.92	26.92	26.92	0
January 27, 2026	26.82	26.8	26.8	26.82	26.8	240
January 26, 2026	26.74	26.73	26.73	26.74	26.73	1,107
January 23, 2026	26.85	26.84	26.84	26.85	26.84	2,740
January 22, 2026	26.99	27.04	27.04	27.06	26.99	6,975
January 21, 2026	26.78	26.87	26.87	26.87	26.78	1,518
January 20, 2026	26.58	26.78	26.78	26.78	26.58	5,219
January 19, 2026	26.86	26.78	26.78	26.86	26.78	1,874
January 16, 2026	27.18	27.18	27.18	27.18	27.18	0
January 15, 2026	27.3	27.35	27.35	27.35	27.3	64
January 14, 2026	27.02	27.02	27.02	27.02	27.02	4
January 13, 2026	27.08	27.14	27.14	27.14	27.08	22
January 12, 2026	27.16	27.2	27.2	27.2	27.16	2
January 09, 2026	27.32	27.32	27.32	27.32	27.32	0
January 08, 2026	27.28	27.28	27.28	27.28	27.28	0
January 07, 2026	27.32	27.32	27.32	27.32	27.32	0
January 06, 2026	26.86	27.08	27.08	27.09	26.86	4,132
January 05, 2026	27.03	27.01	27.01	27.03	27.01	8
January 02, 2026	26.91	26.91	26.91	26.91	26.91	2
December 31, 2025	27.17	27.11	27.11	27.17	27.11	81
December 30, 2025	27.1	27.15	27.15	27.15	27.1	1,130
December 29, 2025	27.14	27.08	27.08	27.14	27.08	14
December 24, 2025	27.04	26.99	26.99	27.04	26.99	405
December 23, 2025	27	27.07	27.07	27.07	26.95	2,708
December 22, 2025	27.08	27.08	27.08	27.08	27.08	0
December 19, 2025	26.93	27.11	27.11	27.11	26.93	163
December 18, 2025	26.98	26.98	26.98	26.98	26.98	0
December 17, 2025	26.87	26.82	26.82	26.87	26.8	14
December 16, 2025	26.85	26.78	26.78	26.85	26.78	2
December 15, 2025	27	27.06	27.06	27.06	26.96	181
December 12, 2025	27.31	27.14	27.14	27.31	27.14	2
December 11, 2025	26.84	27.01	27.01	27.01	26.84	254
December 10, 2025	26.95	26.96	26.96	26.96	26.89	150
December 09, 2025	27.06	27.01	27.01	27.06	27.01	2
December 08, 2025	27.03	26.97	26.97	27.03	26.97	56
December 05, 2025	27.05	27.05	27.05	27.05	27.05	0
December 04, 2025	26.83	26.86	26.86	26.86	26.83	26
December 03, 2025	26.96	26.9	26.9	26.96	26.9	2
December 02, 2025	27.09	27.05	27.05	27.09	27.05	2
December 01, 2025	26.92	27.04	27.04	27.04	26.92	927
November 28, 2025	27.03	27	27	27.03	27	6
November 27, 2025	26.9	26.85	26.85	26.9	26.85	4
November 26, 2025	26.93	26.93	26.93	26.93	26.93	0

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