HSBC ETFs Public Limited Compa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 May 2018 |
USD |
48.62 |
48.67 |
48.4 |
48.46 |
48.46 |
+0.12 (+0.25%)
|
4,446 |
4 May 2018 |
USD |
48.05 |
48.34 |
48.04 |
48.34 |
48.34 |
+0.635 (+1.33%)
|
3,878 |
3 May 2018 |
USD |
48.47 |
48.47 |
47.705 |
47.705 |
47.705 |
-0.94 (-1.93%)
|
250 |
2 May 2018 |
USD |
48.79 |
48.79 |
48.645 |
48.645 |
48.645 |
+0.245 (+0.51%)
|
400 |
1 May 2018 |
USD |
49.1 |
49.1 |
48.4 |
48.4 |
48.4 |
-0.675 (-1.38%)
|
10 |
30 Apr 2018 |
USD |
49.18 |
49.18 |
49.075 |
49.075 |
49.075 |
+0.295 (+0.60%)
|
3,000 |
27 Apr 2018 |
USD |
48.56 |
48.78 |
48.56 |
48.78 |
48.78 |
+0.435 (+0.90%)
|
2,105 |
26 Apr 2018 |
USD |
47.98 |
48.345 |
47.85 |
48.345 |
48.345 |
+0.385 (+0.80%)
|
2,500 |
25 Apr 2018 |
USD |
47.89 |
47.96 |
47.82 |
47.96 |
47.96 |
-0.74 (-1.52%)
|
1,500 |
24 Apr 2018 |
USD |
48.7 |
48.7 |
48.7 |
48.7 |
48.7 |
-0.055 (-0.11%)
|
0 |
23 Apr 2018 |
USD |
48.52 |
48.755 |
48.39 |
48.755 |
48.755 |
+0.105 (+0.22%)
|
6,500 |
20 Apr 2018 |
USD |
48.74 |
48.75 |
48.65 |
48.65 |
48.65 |
-0.81 (-1.64%)
|
2,000 |
19 Apr 2018 |
USD |
49.88 |
49.88 |
49.46 |
49.46 |
49.46 |
+0.025 (+0.05%)
|
1,758 |
18 Apr 2018 |
USD |
49.3 |
49.435 |
49.3 |
49.435 |
49.435 |
+0.205 (+0.42%)
|
500 |
17 Apr 2018 |
USD |
49.23 |
49.23 |
49.23 |
49.23 |
49.23 |
+0.22 (+0.45%)
|
0 |
16 Apr 2018 |
USD |
48.95 |
49.01 |
48.95 |
49.01 |
49.01 |
-0.395 (-0.80%)
|
1,226 |
13 Apr 2018 |
USD |
49.65 |
49.65 |
49.38 |
49.405 |
49.405 |
-0.425 (-0.85%)
|
15,252 |
12 Apr 2018 |
USD |
49.72 |
49.83 |
49.72 |
49.83 |
49.83 |
0.0 (0.0%)
|
20 |
11 Apr 2018 |
USD |
49.7 |
49.83 |
49.62 |
49.83 |
49.83 |
+0.255 (+0.51%)
|
2,951 |
10 Apr 2018 |
USD |
49.575 |
49.575 |
49.575 |
49.575 |
49.575 |
+0.455 (+0.93%)
|
0 |
9 Apr 2018 |
USD |
49.02 |
49.35 |
48.88 |
49.12 |
49.12 |
+0.535 (+1.10%)
|
40,689 |
6 Apr 2018 |
USD |
49.03 |
49.08 |
48.585 |
48.585 |
48.585 |
-0.71 (-1.44%)
|
850 |
5 Apr 2018 |
USD |
49.295 |
49.295 |
49.295 |
49.295 |
49.295 |
+0.695 (+1.43%)
|
0 |
4 Apr 2018 |
USD |
48.28 |
48.6 |
48.2 |
48.6 |
48.6 |
-0.545 (-1.11%)
|
365 |
3 Apr 2018 |
USD |
49.11 |
49.39 |
48.95 |
49.145 |
49.145 |
-0.27 (-0.55%)
|
1,850 |
29 Mar 2018 |
USD |
49.14 |
49.415 |
49.1 |
49.415 |
49.415 |
+0.685 (+1.41%)
|
777 |
28 Mar 2018 |
USD |
48.73 |
48.73 |
48.73 |
48.73 |
48.73 |
-1.235 (-2.47%)
|
0 |
27 Mar 2018 |
USD |
49.99 |
49.99 |
49.96 |
49.965 |
49.965 |
+0.725 (+1.47%)
|
3,457 |
26 Mar 2018 |
USD |
49.24 |
49.24 |
49.24 |
49.24 |
49.24 |
+0.215 (+0.44%)
|
0 |
23 Mar 2018 |
USD |
49.025 |
49.025 |
49.025 |
49.025 |
49.025 |
-0.83 (-1.66%)
|
0 |