Skip to main content
logo
HSBC MSCI Emerging Markets Small Cap ESG UCITS ETF (LON:HESS)
London flag London · Delayed Price · Currency is GBP
17.91
-0.11 (-0.63%)
At close: Aug 20, 2025, 4:30 PM BST

LON:HESS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202517.9117.9117.9017.9117.91-0.63%2
Aug 19, 202518.1618.1618.0818.0218.02-0.47%1
Aug 18, 202518.1318.1618.0318.1018.100.99%220
Aug 15, 202518.0218.0317.9917.9317.930.44%419
Aug 14, 202517.9417.9417.9417.8517.85-0.60%-
Aug 13, 202518.0318.0317.8917.9617.960.33%1
Aug 12, 202517.8617.8617.8617.9017.900.23%9
Aug 11, 202517.9017.9017.8917.8617.86-0.04%1
Aug 8, 202517.9117.9117.9117.8617.86-0.23%-
Aug 7, 202517.9017.9017.9017.9017.90-0.06%-
Aug 6, 202517.9417.9417.9417.9117.910.13%198
Aug 5, 202518.0118.0117.9117.8917.890.90%34
Aug 4, 202517.8217.8217.7417.7317.730.48%13
Aug 1, 202517.8117.8117.5917.6517.65-1.05%51
Jul 31, 202518.0318.0317.9217.8417.84-16
Jul 30, 202517.8417.8417.8417.8417.84-0.29%-
Jul 29, 202517.7817.9717.7817.8917.891.02%2,121
Jul 28, 202517.8017.8017.7117.7117.710.05%7
Jul 25, 202517.9517.9517.7517.7017.70-0.20%191
Jul 24, 202517.8017.8017.8017.7317.730.18%5
Jul 23, 202517.6917.6917.6917.7017.700.36%-
Jul 22, 202517.6817.6817.5917.6417.64-0.98%2
Jul 21, 202517.8817.8817.8517.8117.81-0.21%1
Jul 18, 202517.8117.8917.7917.8517.85-0.08%510
Jul 17, 202517.8417.8417.8417.8617.861.49%2
Jul 16, 202517.5817.6317.5817.6017.60-0.51%538
Jul 15, 202517.7217.7217.7217.6917.690.91%3
Jul 14, 202517.4817.5717.4817.5317.530.52%6,215
Jul 11, 202517.5217.5217.4817.4417.440.17%1
Jul 10, 202517.4017.4617.4017.4117.41-0.08%2,591
Jul 9, 202517.4317.4317.4317.4317.430.43%-
Jul 8, 202517.3917.4217.3917.3517.350.26%50
Jul 7, 202517.2017.4117.2017.3117.31-0.51%13
Jul 4, 202517.4017.4017.3217.4017.40-0.92%1
Jul 3, 202517.5217.6117.4417.5617.561.20%6
Jul 2, 202517.2617.3917.2617.3517.350.94%9
Jul 1, 202516.9517.3416.9517.1917.190.32%1
Jun 30, 202517.1417.1817.0417.1317.130.48%22
Jun 27, 202517.0917.1216.8217.0517.050.13%561
Jun 26, 202517.0717.0717.0717.0317.03-0.13%430
Jun 25, 202517.2417.2417.1217.0517.05-0.14%1
Jun 24, 202517.0417.0417.0217.0817.082.32%519
Jun 23, 202516.7916.7916.7916.6916.690.19%-
Jun 20, 202516.7316.7616.7316.6616.660.07%1,253
Jun 19, 202516.6716.6716.6716.6416.64-1.38%-
Jun 18, 202516.8116.8116.8116.8816.880.13%2
Jun 17, 202516.8816.8816.8616.8616.86-0.78%216
Jun 16, 202516.6616.6616.6616.9916.991.34%1
Jun 13, 202516.8016.8916.8016.7616.76-1.68%-
Jun 12, 202517.1517.1516.9617.0517.05-0.06%8