HSBC ETFs Plc Historical Data - HCHS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HCHS)
HSBC ETFs Plc (HCHS) Historical

HSBC ETFs Plc (HCHS)

6.76

0.03

(0.45%)

Closed January 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735925400	6.73	0.09	1.36	6.72	6.73	6.72	6
1735839000	6.64	-0.07	-1.04	6.64	6.64	6.64	0
1735666200	6.71	-0.11	-1.61	6.75	6.75	6.71	767
1735579800	6.82	0.04	0.59	6.81	6.82	6.8	14815
1735320600	6.78	0	0.00	6.78	6.78	6.78	0
1735061400	6.78	0	0.00	6.78	6.78	6.78	0
1734975000	6.78	-0.01	-0.15	6.78	6.78	6.78	0
1734715800	6.79	0.03	0.44	6.78	6.79	6.78	14930
1734629400	6.76	0.06	0.90	6.76	6.76	6.76	0
1734543000	6.7	0.04	0.60	6.72	6.72	6.7	1300
1734456600	6.66	-0.02	-0.30	6.66	6.66	6.66	0
1734370200	6.68	-0.07	-1.04	6.68	6.68	6.68	0
1734111000	6.75	-0.17	-2.46	6.75	6.75	6.75	0
1734024600	6.92	0.12	1.76	6.89	6.92	6.89	14971
1733938200	6.8	-0.04	-0.58	6.8	6.8	6.8	0
1733851800	6.84	-0.31	-4.34	6.86	6.86	6.83	28916
1733765400	7.15	0.49	7.36	6.98	7.15	6.98	15726
1733506200	6.66	0.11	1.68	6.66	6.67	6.66	180
1733419800	6.55	-0.09	-1.36	6.55	6.55	6.55	0
1733333400	6.64	0.01	0.15	6.62	6.64	6.62	100
1733247000	6.63	0.04	0.61	6.63	6.63	6.63	0
1733160600	6.59	0.1	1.54	6.59	6.59	6.59	0
1732901400	6.49	0	0.00	6.49	6.49	6.49	0
1732815000	6.49	-0.05	-0.76	6.48	6.49	6.48	15128
1732728600	6.54	0.08	1.24	6.6	6.6	6.54	584
1732642200	6.46	-0.02	-0.31	6.46	6.46	6.46	0
1732555800	6.48	0	0.00	6.48	6.48	6.48	0
1732296600	6.48	-0.14	-2.11	6.49	6.49	6.48	95
1732210200	6.62	-0.04	-0.60	6.66	6.66	6.62	14865
1732123800	6.66	0.02	0.30	6.66	6.66	6.66	0
1732037400	6.64	0	0.00	6.64	6.64	6.64	0
1731951000	6.64	0.07	1.07	6.61	6.64	6.61	460
1731691800	6.57	-0.05	-0.76	6.57	6.57	6.57	0
1731605400	6.62	-0.03	-0.45	6.5599999	6.62	6.5599999	2130
1731519000	6.65	0	0.00	6.65	6.65	6.65	0
1731432600	6.65	-0.22	-3.20	6.7	6.71	6.65	14061
1731346200	6.87	0.06	0.88	6.88	6.88	6.87	14177
1731087000	6.81	-0.18	-2.58	6.9	6.9	6.81	14166
1731000600	6.99	0.19	2.79	6.99	6.99	6.99	0
1730914200	6.8	-0.05	-0.73	6.79	6.8	6.79	27974
1730827800	6.85	0.11	1.63	6.9	6.9	6.85	2760
1730741400	6.74	0.04	0.60	6.74	6.74	6.74	30
1730482200	6.7	0.09	1.36	6.7	6.7	6.7	0
1730395800	6.61	-0.11	-1.64	6.63	6.63	6.61	470
1730309400	6.72	-0.18	-2.61	6.72	6.72	6.72	430
1730223000	6.9	0.11	1.62	6.81	6.9	6.81	16097
1730136600	6.79	0.02	0.30	6.79	6.79	6.79	0
1729873800	6.77	0.01	0.15	6.77	6.77	6.77	0
1729787400	6.76	-0.11	-1.60	6.76	6.76	6.76	0
1729701000	6.87	0.11	1.63	6.87	6.87	6.87	0
1729614600	6.76	0.03	0.45	6.76	6.76	6.76	0
1729528200	6.73	-0.15	-2.18	6.73	6.73	6.73	0
1729269000	6.88	0.28	4.24	6.83	6.88	6.83	25
1729182600	6.6	-0.06	-0.90	6.6	6.6	6.6	0
1729096200	6.66	-0.01	-0.15	6.66	6.66	6.66	0
1729009800	6.67	-0.24	-3.47	6.67	6.67	6.67	0
1728923400	6.91	0.11	1.62	6.92	6.96	6.91	41309
1728664200	6.8	-0.22	-3.13	6.76	6.8	6.76	440
1728577800	7.02	0.21	3.08	6.98	7.02	6.98	400
1728491400	6.81	-0.91	-11.79	6.81	6.81	6.81	0
1728405000	7.72	0	0.00	7.72	7.72	7.72	0
1728318600	7.72	0.19	2.52	7.71	7.78	7.71	1727

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions