HSBC ETFs Plc Historical Data - HCHS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

HSBC ETFs Plc (HCHS)

5.84

0.00

(0.00%)

Closed July 12 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
1720715400	5.84	0.09	1.57	5.84	5.84	5.84	10
1720629000	5.75	0	0.00	5.75	5.75	5.75	0
1720542600	5.75	0.03	0.52	5.75	5.75	5.75	0
1720456200	5.72	-0.09	-1.55	5.72	5.72	5.72	0
1720197000	5.8099999	-0.04	-0.68	5.8099999	5.8099999	5.8099999	0
1720110600	5.85	-0.01	-0.17	5.86	5.86	5.85	1006
1720024200	5.86	0.09	1.56	5.82	5.86	5.82	1501
1719937800	5.7699999	0.02	0.35	5.7699999	5.7699999	5.7699999	8
1719851400	5.75	-0.05	-0.86	5.75	5.75	5.75	0
1719592200	5.8	-0.01	-0.17	5.8	5.8	5.8	0
1719505800	5.8099999	-0.11	-1.86	5.8099999	5.8099999	5.8099999	0
1719419400	5.92	0.04	0.68	5.92	5.92	5.92	0
1719333000	5.88	-0.07	-1.18	5.87	5.88	5.87	33480
1719246600	5.95	0.04	0.68	5.85	5.95	5.85	33178
1718987400	5.91	-0.07	-1.17	5.91	5.91	5.91	0
1718901000	5.98	-0.03	-0.50	5.98	5.98	5.98	510
1718814600	6.01	0.08	1.35	6.01	6.01	6.01	0
1718728200	5.93	0	0.00	5.9	5.93	5.9	13000
1718641800	5.93	0.01	0.17	5.93	5.93	5.93	0
1718382600	5.92	0.03	0.51	5.94	5.94	5.92	16438
1718296200	5.89	0.01	0.17	5.88	5.89	5.88	17102
1718209800	5.88	-0.02	-0.34	5.88	5.88	5.88	0
1718123400	5.9	-0.01	-0.17	5.92	5.92	5.9	2500
1718037000	5.91	0.02	0.34	5.91	5.91	5.91	0
1717777800	5.89	-0.03	-0.51	5.89	5.89	5.89	0
1717691400	5.92	-0.02	-0.34	5.92	5.92	5.92	0
1717605000	5.94	0.01	0.17	5.92	5.94	5.92	1500
1717518600	5.93	0	0.00	5.93	5.93	5.91	18428
1717432200	5.93	0.12	2.07	5.92	5.93	5.92	2751
1717173000	5.8099999	-0.1	-1.69	5.89	5.89	5.8099999	17475
1717086600	5.91	-0.04	-0.67	5.91	5.91	5.91	0
1717000200	5.95	-0.1	-1.65	5.95	5.95	5.95	0
1716913800	6.05	-0.01	-0.17	6.05	6.05	6.05	0
1716827400	6.0599999	0.06	1.00	6.0599999	6.0599999	6.0599999	0
1716568200	6	-0.12	-1.96	6.0199999	6.0199999	6	20246
1716481800	6.12	-0.08	-1.29	6.12	6.12	6.12	0
1716395400	6.2	-0.03	-0.48	6.2	6.2	6.2	0
1716309000	6.23	-0.09	-1.42	6.22	6.23	6.22	490
1716222600	6.32	0.01	0.16	6.33	6.33	6.32	470
1715963400	6.3099999	0.04	0.64	6.3099999	6.3099999	6.3099999	0
1715877000	6.2699999	0.05	0.80	6.22	6.2699999	6.22	545
1715790600	6.22	0.04	0.65	6.17	6.22	6.17	879
1715704200	6.18	0.03	0.49	6.19	6.2	6.18	31598
1715617800	6.15	0.04	0.65	6.15	6.15	6.15	0
1715358600	6.11	0.08	1.33	6.11	6.11	6.11	0
1715272200	6.03	0.1	1.69	6.03	6.03	6.03	0
1715185800	5.93	-0.07	-1.17	5.93	5.93	5.93	0
1715099400	6	-0.03	-0.50	6	6	6	0
1715013000	6.03	0.02	0.33	6.04	6.05	6.03	33439
1714753800	6.01	0.12	2.04	6.03	6.03	6.01	465
1714667400	5.89	0.11	1.90	5.89	5.89	5.89	0
1714494600	5.78	-0.02	-0.34	5.78	5.78	5.78	0
1714408200	5.8	0.04	0.69	5.8	5.8	5.8	0
1714149000	5.76	0.12	2.13	5.76	5.76	5.76	0
1714062600	5.64	-0.01	-0.18	5.64	5.64	5.64	0
1713976200	5.65	0.12	2.17	5.65	5.65	5.65	0
1713889800	5.53	0.08	1.47	5.53	5.53	5.53	0
1713803400	5.45	0.04	0.74	5.45	5.45	5.45	0
1713544200	5.41	0.01	0.19	5.36	5.41	5.36	560
1713457800	5.4	0.02	0.37	5.4	5.4	5.4	0
1713371400	5.38	0.01	0.19	5.37	5.38	5.37	560
1713285000	5.37	-0.09	-1.65	5.37	5.37	5.37	550
1713198600	5.46	0.03	0.55	5.46	5.46	5.46	0
1712939400	5.43	-0.12	-2.16	5.49	5.49	5.43	540

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