HSBC Multi Factor Worldwide Equity UCITS ETF - HWWA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.23	28.1	28.1	28.23	28.1	2,969
January 13, 2026	27.97	28.21	28.21	28.26	27.97	1,395
January 12, 2026	28.12	28.19	28.19	28.35	27.99	2,499
January 09, 2026	28.2	28.23	28.23	28.3	28.08	4,945
January 08, 2026	28.04	28	28	28.04	28	736
January 07, 2026	27.94	28.01	28.01	28.01	27.91	3,727
January 06, 2026	27.84	27.92	27.92	27.97	27.78	627
January 05, 2026	27.69	27.84	27.84	28.07	27.69	4,771
January 02, 2026	27.79	27.59	27.59	27.79	27.59	2,070
December 31, 2025	27.44	27.69	27.69	27.75	27.44	340
December 30, 2025	27.63	27.73	27.73	27.73	27.63	1,525
December 29, 2025	27.79	27.61	27.61	27.84	27.59	28,391
December 24, 2025	27.87	27.63	27.63	27.87	27.53	23
December 23, 2025	27.53	27.66	27.66	27.66	27.53	3,765
December 22, 2025	27.83	27.55	27.55	27.83	27.47	806
December 19, 2025	27.53	27.55	27.55	27.57	27.4	760
December 18, 2025	27.22	27.41	27.41	27.41	27.2	976
December 17, 2025	27.47	27.18	27.18	27.79	27.18	424
December 16, 2025	27.3	27.22	27.22	27.37	27.22	760
December 15, 2025	27.63	27.52	27.52	27.65	27.5	537
December 12, 2025	27.82	27.53	27.53	27.82	27.48	5,612
December 11, 2025	27.53	27.55	27.55	27.55	27.53	20
December 10, 2025	27.58	27.58	27.58	27.67	27.51	11,175
December 09, 2025	27.57	27.58	27.58	27.63	27.49	1,206
December 08, 2025	27.7	27.48	27.48	27.7	27.45	1,911
December 05, 2025	27.62	27.56	27.56	27.66	27.56	214
December 04, 2025	27.71	27.45	27.45	27.71	27.36	3,591
December 03, 2025	27.61	27.31	27.31	27.62	27.31	3,682
December 02, 2025	27.64	27.49	27.49	27.7	27.38	764
December 01, 2025	27.45	27.47	27.47	27.49	27.34	366
November 28, 2025	27.53	27.42	27.42	27.55	27.37	16,592
November 27, 2025	27.43	27.33	27.43	27.51	27.33	1,128
November 26, 2025	27.66	27.36	27.36	27.66	27.27	3,009
November 25, 2025	27.23	27.15	27.15	27.25	27.01	10,101
November 24, 2025	27.14	27.13	27.13	27.14	26.91	367
November 21, 2025	26.8	26.78	26.78	26.8	26.69	35,950
November 20, 2025	27.13	27.17	27.17	27.39	27.13	3,289
November 19, 2025	27.09	27.01	27.01	27.13	26.9	7,937
November 18, 2025	26.85	26.87	26.87	26.87	26.63	1,038
November 17, 2025	27.58	27.17	27.17	27.58	27.15	6,013
November 14, 2025	27.53	27.39	27.39	27.53	27	1,605
November 13, 2025	27.7	27.39	27.39	27.7	27.39	2,400
November 12, 2025	27.82	27.73	27.73	27.85	27.73	14
November 11, 2025	27.49	27.49	27.49	27.59	27.44	766
November 10, 2025	27.28	27.28	27.28	27.4	27.27	877
November 07, 2025	27.21	26.92	26.92	27.21	26.92	1,318
November 06, 2025	27.47	27.21	27.21	27.51	27.21	29,980
November 05, 2025	27.25	27.5	27.5	27.51	27.19	643
November 04, 2025	27.5	27.5	27.5	27.58	27.41	1,282
November 03, 2025	36.19	36.19	36.19	36.19	36.19	1,261
October 31, 2025	27.74	27.7	27.7	27.77	27.67	1,166
October 30, 2025	27.59	27.68	27.68	27.69	27.59	86
October 29, 2025	27.75	27.66	27.66	27.75	27.66	492
October 28, 2025	27.09	27.38	27.38	27.42	27.09	259
October 27, 2025	27.06	27.19	27.19	27.42	27.06	153
October 24, 2025	26.96	27.04	27.04	27.07	26.92	21
October 23, 2025	26.74	26.8	26.8	26.87	26.73	1,285
October 22, 2025	26.95	26.61	26.61	26.95	26.61	3,726
October 21, 2025	26.6	26.65	26.65	26.65	26.53	245
October 20, 2025	26.44	26.52	26.52	26.52	26.34	902

HSBC Multi Factor Worldwide Equity UCITS ETF (HWWA.L) LSE