Skip to main content
logo
HSBC MSCI Indonesia UCITS ETF (LON:HIDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,869.00
+49.00 (1.74%)
Sep 23, 2026, 2:17 PM GMT

LON:HIDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,863.002,877.002,856.002,869.00-1.74%3,418
Sep 22, 20262,842.002,842.002,815.002,820.002,820.00-1.91%3,218
Sep 21, 20262,888.002,888.002,866.002,875.002,875.00-0.45%6,878
Sep 18, 20262,904.002,907.002,879.002,888.002,888.00-2.43%8,290
Sep 17, 20262,958.002,971.002,936.002,960.002,960.000.82%2,387
Sep 16, 20262,961.472,947.252,936.002,936.002,936.00-0.34%357
Sep 15, 20262,976.002,968.002,950.002,946.002,946.00-1.31%4,620
Sep 14, 20262,901.003,014.002,895.862,985.002,985.001.95%42,411
Sep 11, 20262,941.002,942.002,906.002,928.002,928.00-0.64%5,152
Sep 10, 20262,958.002,978.002,940.502,947.002,947.00-1.07%8,512
Sep 9, 20263,008.003,023.002,979.002,979.002,979.00-1.39%5,396
Sep 8, 20263,015.003,031.003,019.003,021.003,021.001.41%9,005
Sep 7, 20263,001.003,012.002,979.002,979.002,979.00-1.94%7,588
Sep 4, 20263,043.003,064.003,007.003,038.003,038.00-0.75%12,220
Sep 3, 20263,033.003,072.003,018.003,061.003,061.001.69%9,058
Sep 2, 20262,973.003,010.002,973.003,010.003,010.001.04%20,066
Sep 1, 20262,964.002,990.002,960.002,979.002,979.002.80%7,644
Aug 28, 20262,918.002,935.002,898.002,898.002,898.00-0.55%5,441
Aug 27, 20262,906.002,936.002,906.002,914.002,914.000.69%12,868
Aug 26, 20262,927.002,960.212,894.002,894.002,894.00-2.16%12,204
Aug 25, 20262,963.002,972.002,945.002,958.002,958.000.65%3,723
Aug 24, 20262,946.002,944.002,931.002,939.002,939.00-2.03%7,505
Aug 21, 20262,935.003,000.002,935.003,000.003,000.003.36%5,263
Aug 20, 20262,898.002,908.002,882.002,902.502,902.501.03%17,317
Aug 19, 20262,898.002,873.002,868.002,873.002,873.00-0.17%3,365
Aug 18, 20262,933.002,915.002,874.002,878.002,878.00-0.38%9,286
Aug 17, 20262,906.002,908.002,889.002,889.002,889.000.38%3,487
Aug 14, 20262,884.002,907.002,878.002,878.002,878.00-1,128
Aug 13, 20262,887.002,895.672,876.002,878.002,878.00-0.79%9,756
Aug 12, 20262,873.002,911.002,865.002,901.002,901.000.31%8,891
Aug 11, 20262,875.002,894.452,858.002,892.002,892.00-0.72%10,810
Aug 10, 20262,951.002,963.002,913.002,913.002,913.00-1.65%7,514
Aug 7, 20262,955.002,969.002,924.002,962.002,962.001.68%10,970
Aug 6, 20262,928.002,932.002,906.002,913.002,913.00-0.49%11,517
Aug 5, 20263,064.003,082.003,049.003,055.502,927.21-0.80%11,589
Aug 4, 20263,014.003,097.003,003.003,080.002,950.681.45%12,982
Aug 3, 20263,002.003,036.002,988.003,036.002,908.531.00%11,760
Jul 31, 20263,019.003,022.002,987.003,006.002,879.79-0.66%13,625
Jul 30, 20263,009.003,037.002,994.003,026.002,898.952.86%6,777
Jul 29, 20262,970.002,992.002,942.002,942.002,818.47-0.61%18,012
Jul 28, 20262,987.003,002.002,960.002,960.002,835.72-0.75%8,879
Jul 27, 20262,989.003,008.002,963.002,982.502,857.27-0.55%12,830
Jul 24, 20263,022.003,036.002,990.502,999.002,873.08-0.86%12,178
Jul 23, 20263,098.003,108.003,024.003,025.002,897.99-2.61%11,985
Jul 22, 20263,100.003,125.003,089.003,106.002,975.59-0.58%3,344
Jul 21, 20263,125.003,130.003,104.003,124.002,992.831.25%11,106
Jul 20, 20263,086.003,100.003,068.003,085.502,955.951.56%6,349
Jul 17, 20263,047.003,088.003,038.003,038.002,910.443.26%6,872
Jul 16, 20262,936.002,964.002,933.002,942.002,818.471.22%9,392
Jul 15, 20262,945.002,956.002,907.002,906.502,784.46-1.27%10,428