Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

HESS HSBC ETFs Plc

18.8672

0.0844 (0.45%)

Jul 26 2024 - Closed

Delayed by 15 minutes

HESS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	18.7828	-0.18	-0.93%	18.7828	18.7828	18.7828	0
Jul 24 2024	18.9594	0.09	0.48%	18.9594	18.9594	18.9594	0
Jul 23 2024	18.8682	0.00	0.02%	18.8682	18.8682	18.8682	0
Jul 22 2024	18.8642	-0.14	-0.72%	18.8642	18.8642	18.8642	0
Jul 19 2024	19.0005	-0.28	-1.45%	19.0005	19.0005	19.0005	0
Jul 18 2024	19.2794	-0.18	-0.94%	19.2794	19.2794	19.2794	0
Jul 17 2024	19.4616	0.01	0.03%	19.4616	19.4616	19.4616	0
Jul 16 2024	19.4548	-0.10	-0.49%	19.4548	19.4548	19.4548	0
Jul 15 2024	19.5502	-0.11	-0.58%	19.5401	19.5502	19.5401	6,081
Jul 12 2024	19.6635	0.06	0.29%	19.6016	19.7059	19.6016	2,992
Jul 11 2024	19.6076	0.11	0.57%	19.6076	19.6076	19.6076	0
Jul 10 2024	19.4965	0.09	0.44%	19.4965	19.4965	19.4965	0
Jul 09 2024	19.4112	0.01	0.05%	19.4112	19.4112	19.4112	0
Jul 08 2024	19.4019	0.03	0.14%	19.4019	19.4019	19.4019	0
Jul 05 2024	19.375	0.00	0.02%	19.5026	19.5026	19.3488	3,280
Jul 04 2024	19.3704	0.08	0.41%	19.3987	19.3987	19.3704	1,200
Jul 03 2024	19.2917	0.07	0.39%	19.2614	19.2917	19.2614	1,260
Jul 02 2024	19.2176	-0.18	-0.91%	19.2895	19.2983	19.1837	2,095
Jul 01 2024	19.3942	-0.13	-0.66%	19.3582	19.3942	19.3582	410
Jun 28 2024	19.5236	0.24	1.27%	19.4381	19.5236	19.366	1,749
Jun 27 2024	19.2796	-0.16	-0.81%	19.3056	19.3056	19.2573	7,040
Jun 26 2024	19.4371	0.02	0.09%	19.4371	19.4371	19.4371	0
Jun 25 2024	19.4194	-0.02	-0.12%	19.4194	19.4194	19.4194	0
Jun 24 2024	19.4424	-0.07	-0.38%	19.4424	19.4424	19.4424	0
Jun 21 2024	19.5173	0.05	0.26%	19.5173	19.5173	19.5173	0
Jun 20 2024	19.4662	-0.06	-0.29%	19.5494	19.5494	19.4662	1,230
Jun 19 2024	19.5235	0.15	0.79%	19.4325	19.5235	19.4325	35
Jun 18 2024	19.3709	-0.06	-0.32%	19.3446	19.3709	19.3446	1,049
Jun 17 2024	19.4337	0.04	0.23%	19.4337	19.4337	19.4337	0
Jun 14 2024	19.39	0.15	0.78%	19.39	19.39	19.39	0
Jun 13 2024	19.2403	-0.03	-0.16%	19.2403	19.2403	19.2403	0
Jun 12 2024	19.2703	0.15	0.81%	19.2703	19.2703	19.2703	0
Jun 11 2024	19.1156	-0.08	-0.41%	19.1759	19.1759	19.1135	2,707
Jun 10 2024	19.1943	0.16	0.84%	19.1943	19.1943	19.1943	0
Jun 07 2024	19.0347	0.09	0.47%	19.0347	19.0347	19.0347	0
Jun 06 2024	18.9455	0.11	0.59%	18.9455	18.9455	18.9455	0
Jun 05 2024	18.8337	0.25	1.34%	18.8337	18.8337	18.8337	0
Jun 04 2024	18.5844	-0.39	-2.07%	18.5844	18.5844	18.5844	0
Jun 03 2024	18.9779	-0.04	-0.22%	19.0743	19.0743	18.9779	860
May 31 2024	19.0189	0.00	0.00%	19.0189	19.0189	19.0189	0
May 30 2024	19.0189	-0.23	-1.17%	19.0189	19.0189	19.0189	0
May 29 2024	19.2441	-0.12	-0.62%	19.2441	19.2441	19.2441	0
May 28 2024	19.3643	0.01	0.07%	19.2922	19.3643	19.2922	817
May 27 2024	19.3505	0.14	0.73%	19.3505	19.3505	19.3505	0
May 24 2024	19.2107	-0.10	-0.51%	19.2776	19.2776	19.2107	51
May 23 2024	19.3087	-0.07	-0.35%	19.3087	19.3087	19.3087	0
May 22 2024	19.3764	0.02	0.08%	19.3687	19.3764	19.3687	840
May 21 2024	19.3601	-0.05	-0.27%	19.3601	19.3601	19.3601	0
May 20 2024	19.412	-0.13	-0.68%	19.4756	19.4756	19.412	1,001
May 17 2024	19.544	0.29	1.53%	19.3588	19.5543	19.3588	14,309
May 16 2024	19.2492	-0.10	-0.50%	19.2492	19.2492	19.2492	0
May 15 2024	19.3469	0.16	0.85%	19.1027	19.3469	19.1027	1,467
May 14 2024	19.1832	0.15	0.80%	19.047	19.1832	19.047	1,363
May 13 2024	19.0317	-0.08	-0.43%	19.0317	19.0317	19.0317	0
May 10 2024	19.1141	0.02	0.12%	19.0694	19.1141	19.0694	627
May 09 2024	19.0917	-0.09	-0.46%	19.0917	19.0917	19.0917	0
May 08 2024	19.1806	0.03	0.17%	19.1269	19.1865	19.1269	2,298
May 07 2024	19.1471	0.02	0.12%	19.1335	19.1471	19.1335	1,000
May 06 2024	19.1236	-0.09	-0.45%	19.1236	19.1236	19.1236	0
May 03 2024	19.2099	0.16	0.87%	19.0836	19.2099	19.0836	420
May 02 2024	19.045	0.06	0.29%	19.045	19.045	19.045	0
Apr 30 2024	18.9891	-0.03	-0.14%	18.9891	18.9891	18.9891	0
Apr 29 2024	19.0158	0.14	0.75%	18.9131	19.0158	18.9131	241

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