Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Mecpab Etf (HPAE)
Hsbc Mecpab Etf (HPAE) Historical

HPAE Hsbc Mecpab Etf

18.838

-0.093 (-0.49%)

Jan 03 2025 - Closed

Delayed by 15 minutes

HPAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	18.838	-0.09	-0.49%	18.838	18.838	18.838	1
Jan 02 2025	18.931	0.21	1.12%	18.936	18.943	18.904	4,254
Dec 31 2024	18.721	0.00	0.00%	18.721	18.721	18.721	0
Dec 30 2024	18.721	-0.07	-0.39%	18.721	18.721	18.721	11
Dec 27 2024	18.794	0.07	0.39%	18.794	18.794	18.794	0
Dec 24 2024	18.721	0.00	0.00%	18.721	18.721	18.721	0
Dec 23 2024	18.721	0.07	0.36%	18.721	18.721	18.721	17
Dec 20 2024	18.653	-0.09	-0.48%	18.50	18.672	18.47	46,072
Dec 19 2024	18.743	-0.28	-1.49%	18.743	18.743	18.743	11
Dec 18 2024	19.026	-0.01	-0.05%	19.026	19.026	19.026	3
Dec 17 2024	19.035	-0.09	-0.45%	19.054	19.083	19.03	24,186
Dec 16 2024	19.121	-0.08	-0.42%	19.136	19.136	19.107	7
Dec 13 2024	19.202	0.00	-0.02%	19.202	19.202	19.202	0
Dec 12 2024	19.206	0.02	0.09%	19.206	19.206	19.206	2
Dec 11 2024	19.188	0.02	0.10%	19.184	19.241	18.95	8
Dec 10 2024	19.168	-0.17	-0.87%	19.26	19.279	19.16	144
Dec 09 2024	19.336	-0.07	-0.34%	19.336	19.336	19.336	10
Dec 06 2024	19.402	0.07	0.34%	19.32	19.418	19.32	3,598
Dec 05 2024	19.337	0.07	0.37%	19.337	19.337	19.337	0
Dec 04 2024	19.265	0.02	0.10%	19.248	19.299	19.228	1,914
Dec 03 2024	19.246	0.12	0.64%	19.226	19.251	19.20	4,914
Dec 02 2024	19.123	0.08	0.44%	19.123	19.123	19.123	11
Nov 29 2024	19.039	0.09	0.49%	18.982	19.039	18.904	131
Nov 28 2024	18.946	0.04	0.23%	18.946	18.946	18.946	11
Nov 27 2024	18.902	-0.07	-0.34%	18.922	19.149	18.83	7,330
Nov 26 2024	18.967	-0.11	-0.58%	18.967	18.967	18.967	0
Nov 25 2024	19.078	0.14	0.73%	19.078	19.078	19.078	0
Nov 22 2024	18.939	0.22	1.18%	18.939	18.939	18.939	10
Nov 21 2024	18.719	0.11	0.61%	18.719	18.719	18.719	0
Nov 20 2024	18.605	-0.07	-0.40%	18.605	18.605	18.605	0
Nov 19 2024	18.679	-0.07	-0.36%	18.679	18.679	18.679	0
Nov 18 2024	18.746	-0.03	-0.16%	18.746	18.746	18.746	37
Nov 15 2024	18.776	-0.09	-0.49%	18.776	18.776	18.776	10
Nov 14 2024	18.869	0.21	1.13%	18.869	18.869	18.869	1
Nov 13 2024	18.658	-0.03	-0.18%	18.658	18.658	18.658	0
Nov 12 2024	18.691	-0.28	-1.47%	18.674	18.699	18.674	149
Nov 11 2024	18.969	0.16	0.85%	18.969	18.969	18.969	3
Nov 08 2024	18.81	-0.12	-0.61%	18.81	18.81	18.81	0
Nov 07 2024	18.925	0.07	0.35%	18.925	18.925	18.925	0
Nov 06 2024	18.859	-0.24	-1.27%	18.859	18.859	18.859	0
Nov 05 2024	19.101	-0.08	-0.43%	19.101	19.101	19.101	0
Nov 04 2024	19.183	-0.02	-0.08%	19.183	19.183	19.183	0
Nov 01 2024	19.199	0.09	0.49%	19.199	19.199	19.199	0
Oct 31 2024	19.106	-0.09	-0.44%	19.106	19.106	19.106	0
Oct 30 2024	19.191	-0.14	-0.72%	19.191	19.191	19.191	0
Oct 29 2024	19.331	-0.21	-1.06%	19.41	19.42	19.323	50
Oct 28 2024	19.539	0.13	0.65%	19.539	19.539	19.539	16
Oct 25 2024	19.413	-0.03	-0.17%	19.413	19.413	19.413	13
Oct 24 2024	19.447	0.00	0.02%	19.447	19.447	19.447	0
Oct 23 2024	19.443	-0.07	-0.36%	19.443	19.443	19.443	0
Oct 22 2024	19.513	-0.07	-0.37%	19.513	19.513	19.513	1
Oct 21 2024	19.585	-0.14	-0.70%	19.585	19.585	19.585	50
Oct 18 2024	19.723	0.03	0.14%	19.723	19.723	19.723	0
Oct 17 2024	19.695	0.07	0.38%	19.695	19.695	19.695	0
Oct 16 2024	19.621	0.03	0.16%	19.621	19.621	19.621	0
Oct 15 2024	19.589	-0.17	-0.84%	19.589	19.589	19.589	0
Oct 14 2024	19.755	0.07	0.36%	19.776	19.776	19.734	1
Oct 11 2024	19.684	0.11	0.57%	19.684	19.684	19.684	1
Oct 10 2024	19.573	-0.05	-0.25%	19.584	19.808	19.5195	356
Oct 09 2024	19.622	0.12	0.63%	19.622	19.622	19.622	255
Oct 08 2024	19.50	-0.08	-0.43%	19.50	19.50	19.50	0
Oct 07 2024	19.584	0.06	0.31%	19.584	19.584	19.584	0

Hsbc Mecpab Etf

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