HSBC S&P 500 UCITS ETF (EPA:HHH)
France · Delayed Price · Currency is EUR 55.42
-0.17 (-0.31%)
Last updated: Aug 20, 2025
EPA:HHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 55.53 | 55.53 | 55.19 | 55.50 | - | 0.51% | 1,738 |
| Aug 20, 2025 | 55.48 | 55.51 | 54.89 | 55.22 | - | -0.67% | 1,323 |
| Aug 19, 2025 | 55.63 | 55.82 | 55.56 | 55.59 | - | -0.18% | 1,281 |
| Aug 18, 2025 | 55.63 | 55.75 | 55.63 | 55.69 | - | 0.25% | 5,989 |
| Aug 15, 2025 | 56.00 | 56.00 | 55.55 | 55.55 | - | -0.56% | 835 |
| Aug 14, 2025 | 55.74 | 55.92 | 55.73 | 55.87 | - | 0.54% | 2,851 |
| Aug 13, 2025 | 55.63 | 55.82 | 55.57 | 55.57 | - | 0.23% | 2,536 |
| Aug 12, 2025 | 55.42 | 55.58 | 55.26 | 55.44 | - | -0.19% | 23,132 |
| Aug 11, 2025 | 55.38 | 55.60 | 55.37 | 55.54 | - | 0.73% | 1,831 |
| Aug 8, 2025 | 54.97 | 55.24 | 54.97 | 55.14 | - | 0.35% | 646 |
| Aug 7, 2025 | 54.94 | 55.34 | 54.92 | 54.95 | - | 0.07% | 11,234 |
| Aug 6, 2025 | 55.08 | 55.08 | 54.70 | 54.91 | - | 0.12% | 6,941 |
| Aug 5, 2025 | 55.43 | 55.43 | 54.85 | 54.85 | - | -0.28% | 2,551 |
| Aug 4, 2025 | 54.54 | 55.01 | 54.54 | 55.00 | - | 0.95% | 6,338 |
| Aug 1, 2025 | 55.77 | 55.77 | 54.26 | 54.49 | - | -3.17% | 11,047 |
| Jul 31, 2025 | 56.67 | 56.68 | 56.23 | 56.27 | - | 0.53% | 2,195 |
| Jul 30, 2025 | 55.62 | 56.12 | 55.62 | 55.97 | - | 0.41% | 9,531 |
| Jul 29, 2025 | 55.89 | 56.00 | 55.74 | 55.74 | - | 0.49% | 799 |
| Jul 28, 2025 | 55.21 | 55.47 | 55.20 | 55.47 | - | 1.23% | 16,006 |
| Jul 25, 2025 | 54.76 | 54.84 | 54.73 | 54.80 | - | 0.36% | 5,192 |
| Jul 24, 2025 | 54.55 | 54.62 | 54.52 | 54.60 | - | -0.07% | 641 |
| Jul 23, 2025 | 54.60 | 54.76 | 54.60 | 54.64 | - | 0.48% | 4,561 |
| Jul 22, 2025 | 54.68 | 54.68 | 54.38 | 54.38 | - | -0.70% | 505 |
| Jul 21, 2025 | 54.88 | 54.95 | 54.76 | 54.76 | - | 0.09% | 3,656 |
| Jul 18, 2025 | 55.01 | 55.01 | 54.71 | 54.71 | - | -0.42% | 10,166 |
| Jul 17, 2025 | 54.72 | 54.94 | 54.72 | 54.94 | - | 1.69% | 2,326 |
| Jul 16, 2025 | 54.25 | 54.73 | 53.97 | 54.03 | - | -1.22% | 5,514 |
| Jul 15, 2025 | 54.48 | 54.70 | 54.48 | 54.70 | - | 0.78% | 21 |
| Jul 14, 2025 | 54.04 | 54.28 | 54.04 | 54.28 | - | 0.19% | 7,105 |
| Jul 11, 2025 | 54.16 | 54.27 | 53.99 | 54.17 | - | -0.47% | 4,127 |
| Jul 10, 2025 | 53.95 | 54.43 | 53.93 | 54.43 | - | 0.80% | 8,091 |
| Jul 9, 2025 | 53.92 | 54.00 | 53.89 | 54.00 | - | 0.33% | 3,106 |
| Jul 8, 2025 | 53.74 | 53.99 | 53.71 | 53.82 | - | -0.06% | 759 |
| Jul 7, 2025 | 53.82 | 54.05 | 53.82 | 53.85 | - | 0.42% | 8,199 |
| Jul 4, 2025 | 53.75 | 53.75 | 53.60 | 53.63 | - | -0.71% | 7,284 |
| Jul 3, 2025 | 53.53 | 54.06 | 53.47 | 54.01 | - | 1.17% | 2,570 |
| Jul 2, 2025 | 53.38 | 53.39 | 53.28 | 53.39 | - | 0.18% | 3,139 |
| Jul 1, 2025 | 53.30 | 53.30 | 52.99 | 53.29 | - | -0.05% | 8,827 |
| Jun 30, 2025 | 53.45 | 53.56 | 53.28 | 53.32 | - | -0.12% | 41,153 |
| Jun 27, 2025 | 53.20 | 53.38 | 53.20 | 53.38 | - | 0.71% | 60 |
| Jun 26, 2025 | 52.88 | 53.01 | 52.84 | 53.01 | - | -0.13% | 3,988 |
| Jun 25, 2025 | 53.16 | 53.27 | 53.07 | 53.07 | - | 0.24% | 152 |
| Jun 24, 2025 | 53.06 | 53.06 | 52.81 | 52.95 | - | 0.89% | 22,931 |
| Jun 23, 2025 | 52.46 | 52.73 | 52.46 | 52.48 | - | 0.01% | 3,155 |
| Jun 20, 2025 | 52.49 | 52.78 | 52.37 | 52.47 | - | 0.32% | 5,744 |
| Jun 19, 2025 | 52.69 | 52.69 | 52.21 | 52.31 | - | -0.81% | 5,828 |
| Jun 18, 2025 | 52.65 | 52.94 | 52.63 | 52.74 | - | -0.14% | 9,768 |
| Jun 17, 2025 | 52.59 | 52.87 | 52.44 | 52.81 | - | 0.11% | 1,818 |
| Jun 16, 2025 | 52.51 | 52.81 | 52.47 | 52.75 | - | 0.26% | 4,513 |
| Jun 13, 2025 | 52.27 | 52.68 | 52.24 | 52.62 | - | -0.27% | 7,597 |