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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.1	28.86	28.86	29.1	28.71	1,063
February 19, 2026	28.87	28.81	28.81	28.89	28.69	7,028
February 18, 2026	28.62	28.79	28.79	28.82	28.62	28,672
February 17, 2026	28.45	28.53	28.53	28.56	28.29	531
February 16, 2026	28.57	28.27	28.27	28.57	28.1	163
February 13, 2026	28.59	28.32	28.32	28.59	28.18	6,620
February 12, 2026	28.86	28.39	28.39	28.87	28.39	569
February 11, 2026	28.63	28.7	28.7	28.81	28.55	32,977
February 10, 2026	28.7	28.61	28.61	28.71	28.61	184
February 09, 2026	28.66	28.6	28.6	28.66	28.46	795
February 06, 2026	28.01	28.37	28.37	28.39	28.01	1,855
February 05, 2026	28.35	28.17	28.17	28.35	28.12	8,544
February 04, 2026	28.26	28.27	28.27	28.42	28.16	98,746
February 03, 2026	28.43	28.15	28.15	28.43	28.14	18,041
February 02, 2026	27.8	28.22	28.22	28.23	27.8	1,800
January 30, 2026	27.89	27.97	27.97	28.08	27.89	1,161
January 29, 2026	28.19	27.85	27.85	28.31	27.77	1,513
January 28, 2026	28.23	28.1	28.03	28.34	28.08	4,217
January 27, 2026	28.24	28.12	28.05	28.27	28.02	3,635
January 26, 2026	28.22	27.98	27.98	28.22	27.74	312
January 23, 2026	28.22	28.09	28.09	28.22	28.06	1,314
January 22, 2026	28.34	28.26	28.26	28.35	28.26	58
January 21, 2026	27.94	28.1	28.1	28.13	27.89	900
January 20, 2026	27.81	27.98	27.98	27.99	27.81	631
January 19, 2026	28.05	27.96	27.96	28.27	27.96	5,135
January 16, 2026	28.34	28.38	28.38	28.47	28.31	235
January 15, 2026	28.35	28.52	28.52	28.52	28.21	2,152
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

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