HSBC ETFs More Historical Data - H4Z3 | ADVFN

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

Get Started

Home
Investing
ETFs
Germany
TG
HSBC ETFs Plc (H4Z3)
HSBC ETFs Plc (H4Z3) Historical

H4Z3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	10.82	-0.01	-0.13%	10.788	10.82	10.78	676
Jul 15 2024	10.834	-0.11	-1.01%	10.832	10.844	10.782	859
Jul 12 2024	10.944	0.04	0.39%	10.868	10.948	10.85	1,981
Jul 11 2024	10.902	0.01	0.06%	10.882	10.902	10.882	496
Jul 10 2024	10.896	0.06	0.54%	10.794	10.896	10.794	984
Jul 09 2024	10.838	0.03	0.26%	10.768	10.838	10.768	114
Jul 08 2024	10.81	0.06	0.52%	10.798	10.81	10.744	3,091
Jul 05 2024	10.754	-0.01	-0.11%	10.76	10.76	10.748	1,933
Jul 04 2024	10.766	-0.03	-0.26%	10.774	10.78	10.75	3,093
Jul 03 2024	10.794	0.11	1.03%	10.682	10.794	10.66	2,698
Jul 02 2024	10.684	0.01	0.11%	10.622	10.684	10.544	585
Jul 01 2024	10.672	-0.01	-0.09%	10.63	10.672	10.576	3,268
Jun 28 2024	10.682	0.09	0.85%	10.67	10.682	10.626	544
Jun 27 2024	10.592	-0.04	-0.39%	10.632	10.632	10.592	1,050
Jun 26 2024	10.634	0.00	0.00%	10.636	10.646	10.634	229
Jun 25 2024	10.634	-0.03	-0.24%	10.51	10.634	10.51	108
Jun 24 2024	10.66	-0.01	-0.06%	10.62	10.66	10.60	1,107
Jun 21 2024	10.666	0.08	0.77%	10.736	10.736	10.64	2,433
Jun 20 2024	10.584	-0.07	-0.69%	10.748	10.748	10.584	206
Jun 19 2024	10.658	0.09	0.83%	10.64	10.744	10.64	669
Jun 18 2024	10.57	0.05	0.48%	10.544	10.57	10.544	301
Jun 17 2024	10.52	-0.04	-0.38%	10.498	10.538	10.498	2,105
Jun 14 2024	10.56	0.08	0.80%	10.516	10.56	10.504	381
Jun 13 2024	10.476	-0.03	-0.29%	10.468	10.53	10.468	1,105
Jun 12 2024	10.506	0.11	1.06%	10.434	10.506	10.416	826
Jun 11 2024	10.396	-0.06	-0.55%	10.418	10.422	10.34	1,863
Jun 10 2024	10.454	0.10	1.00%	10.44	10.472	10.346	2,783
Jun 07 2024	10.35	-0.04	-0.37%	10.376	10.376	10.332	1,107
Jun 06 2024	10.388	0.08	0.78%	10.348	10.388	10.242	1,688
Jun 05 2024	10.308	0.16	1.58%	10.148	10.31	10.148	2,508
Jun 04 2024	10.148	-0.15	-1.44%	10.084	10.148	10.07	1,355
Jun 03 2024	10.296	0.17	1.70%	10.444	10.444	10.248	3,732
May 31 2024	10.124	-0.22	-2.11%	10.16	10.17	10.124	867
May 30 2024	10.342	-0.05	-0.46%	10.262	10.342	10.244	375
May 29 2024	10.39	0.00	-0.02%	10.416	10.416	10.35	596
May 28 2024	10.392	-0.16	-1.50%	10.558	10.558	10.392	1,663
May 27 2024	10.55	0.07	0.63%	10.578	10.578	10.522	1,347
May 24 2024	10.484	-0.09	-0.89%	10.466	10.51	10.456	5,836
May 23 2024	10.578	0.01	0.11%	10.62	10.62	10.532	999
May 22 2024	10.566	-0.03	-0.26%	10.58	10.584	10.566	1,019
May 21 2024	10.594	0.03	0.30%	10.556	10.594	10.556	2,419
May 20 2024	10.562	-0.11	-0.99%	10.626	10.682	10.562	1,990
May 17 2024	10.668	0.10	0.95%	10.622	10.668	10.622	2,798
May 16 2024	10.568	-0.04	-0.40%	10.552	10.568	10.552	13
May 15 2024	10.61	0.16	1.51%	10.584	10.61	10.504	445
May 14 2024	10.452	0.02	0.19%	10.482	10.548	10.452	1,329
May 13 2024	10.432	0.00	0.00%	10.484	10.484	10.38	244
May 10 2024	10.432	0.03	0.31%	10.432	10.432	10.432	47
May 09 2024	10.40	-0.04	-0.36%	10.384	10.40	10.384	144
May 08 2024	10.438	0.09	0.87%	10.394	10.438	10.352	1,462
May 07 2024	10.348	-0.12	-1.17%	10.40	10.40	10.348	2,250
May 06 2024	10.47	-0.01	-0.08%	10.454	10.47	10.392	341
May 03 2024	10.478	0.01	0.10%	10.358	10.48	10.348	1,301
May 02 2024	10.468	0.21	2.09%	10.168	10.468	10.168	1,666
Apr 30 2024	10.254	-0.06	-0.58%	10.324	10.33	10.248	1,135
Apr 29 2024	10.314	0.07	0.68%	10.308	10.314	10.254	1,310
Apr 26 2024	10.244	0.25	2.46%	10.134	10.244	10.134	632
Apr 25 2024	9.998	-0.10	-1.01%	10.01	10.042	9.998	236
Apr 24 2024	10.10	0.05	0.46%	10.086	10.10	10.086	1,186
Apr 23 2024	10.054	0.05	0.48%	10.034	10.068	9.986	1,410
Apr 22 2024	10.006	0.08	0.80%	9.924	10.006	9.924	950
Apr 19 2024	9.927	-0.03	-0.30%	9.853	9.927	9.85	759
Apr 18 2024	9.957	0.04	0.37%	9.967	9.967	9.901	3,812

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