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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	25.89	26.16	26.16	26.27	25.89	37
October 16, 2025	26.41	26.3	26.3	26.41	26.3	2,384
October 15, 2025	26.54	26.42	26.42	26.62	26.42	222
October 14, 2025	26.31	26.36	26.36	26.38	26.19	4,615
October 13, 2025	26.48	26.34	26.34	26.48	26.22	3,920
October 10, 2025	26.83	26.26	26.26	26.87	26.26	5,639
October 09, 2025	26.7	26.77	26.77	26.83	26.69	6,437
October 08, 2025	26.45	26.66	26.66	26.66	26.45	735
October 07, 2025	26.64	26.51	26.51	26.75	26.46	1,925
October 06, 2025	26.75	26.58	26.58	26.76	26.52	4,088
October 03, 2025	26.68	26.6	26.6	26.68	26.58	1,128
October 02, 2025	26.53	26.52	26.52	26.62	26.52	311
October 01, 2025	26.23	26.36	26.36	26.38	26.23	229
September 30, 2025	26.35	26.25	26.25	26.38	26.25	513
September 29, 2025	26.42	26.33	26.33	26.43	26.19	248
September 26, 2025	26.17	26.22	26.22	26.35	26.15	2,342
September 25, 2025	26.27	26.26	26.26	26.27	26.26	4
September 24, 2025	26.49	26.29	26.29	26.49	26.26	3,586
September 23, 2025	26.16	26.3	26.3	26.37	26.16	138
September 22, 2025	26.3	26.25	26.25	26.3	26.11	46
September 19, 2025	26.12	26.25	26.25	26.28	26.12	8,575
September 18, 2025	26.04	26.08	26.08	26.14	25.9	93
September 17, 2025	25.77	25.82	25.82	25.9	25.77	305
September 16, 2025	25.7	25.84	25.84	25.88	25.7	240
September 15, 2025	26.07	25.96	25.96	26.07	25.84	5,552
September 12, 2025	25.78	25.93	25.93	26	25.78	1,666

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