HSBC MSCI Emerging Markets Small Cap ESG UCITS ETF (LON:HESC)
London · Delayed Price · Currency is GBP · Price in USD 30.89
+0.13 (0.42%)
Last updated: Sep 22, 2026, 11:21 AM GMT
LON:HESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.58 | 30.78 | 30.58 | 30.89 | 30.89 | 0.42% | 116 |
| Sep 21, 2026 | 30.69 | 30.69 | 30.69 | 30.76 | 30.76 | 1.59% | 300 |
| Sep 18, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.26% | - |
| Sep 17, 2026 | 30.34 | 30.35 | 30.34 | 30.36 | 30.36 | -0.16% | 1,782 |
| Sep 16, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.52% | - |
| Sep 15, 2026 | 30.12 | 30.12 | 30.12 | 29.95 | 29.95 | -0.69% | 4,530 |
| Sep 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.01% | - |
| Sep 11, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.80% | - |
| Sep 10, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.41% | 200 |
| Sep 9, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.47% | 1 |
| Sep 8, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.05% | - |
| Sep 7, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.29% | 2 |
| Sep 4, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.47% | - |
| Sep 3, 2026 | 30.67 | 30.80 | 30.67 | 30.74 | 30.74 | 0.12% | 4,830 |
| Sep 2, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.42% | - |
| Sep 1, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.53% | 3 |
| Aug 28, 2026 | 31.09 | 31.09 | 31.09 | 31.00 | 31.00 | 0.15% | 484 |
| Aug 27, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.81% | 2 |
| Aug 26, 2026 | 30.63 | 30.63 | 30.63 | 30.70 | 30.70 | 0.96% | 500 |
| Aug 25, 2026 | 30.52 | 30.52 | 30.52 | 30.41 | 30.41 | 1.32% | 555 |
| Aug 24, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.08% | 1 |
| Aug 21, 2026 | 30.17 | 30.17 | 29.98 | 29.99 | 29.99 | -0.27% | 196 |
| Aug 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% | - |
| Aug 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.97% | - |
| Aug 18, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -3.07% | 2 |
| Aug 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.13% | 3 |
| Aug 14, 2026 | 30.55 | 30.55 | 30.55 | 30.36 | 30.36 | -0.51% | 2,000 |
| Aug 13, 2026 | 30.28 | 30.54 | 30.28 | 30.51 | 30.51 | 0.17% | 1,002 |
| Aug 12, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.54% | 3 |
| Aug 11, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.55% | 4 |
| Aug 10, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.01% | 5 |
| Aug 7, 2026 | 29.56 | 29.59 | 29.55 | 29.83 | 29.83 | -0.25% | 8,100 |
| Aug 6, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.85% | 1 |
| Aug 5, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.93% | - |
| Aug 4, 2026 | 29.46 | 29.46 | 29.46 | 29.38 | 29.38 | 3.96% | 445 |
| Aug 3, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.74% | 2 |
| Jul 31, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.44% | - |
| Jul 30, 2026 | 27.29 | 27.29 | 27.29 | 27.66 | 27.66 | 1.00% | 159 |
| Jul 29, 2026 | 27.61 | 27.61 | 27.35 | 27.38 | 27.38 | -2.68% | 4,976 |
| Jul 28, 2026 | 27.85 | 27.90 | 27.81 | 28.14 | 28.14 | -0.90% | 2,232 |
| Jul 27, 2026 | 28.85 | 28.85 | 28.85 | 28.39 | 28.39 | -0.48% | 11 |
| Jul 24, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.13% | - |
| Jul 23, 2026 | 29.11 | 29.10 | 28.68 | 28.57 | 28.57 | -1.75% | 936 |
| Jul 22, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.71% | 2 |
| Jul 21, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.61% | - |
| Jul 20, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.68% | - |
| Jul 17, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -2.04% | 518 |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.19% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.56 | 29.56 | 0.14% | 1,015 |
| Jul 14, 2026 | 29.17 | 29.44 | 29.17 | 29.52 | 29.52 | -0.81% | 248 |