HSBC FTSE EPRA NAREIT Developed Islamic UCITS ETF (LON:HINS)
London · Delayed Price · Currency is GBP 11.83
+0.06 (0.52%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:HINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.79 | 11.84 | 11.78 | 11.83 | 11.83 | 0.52% | 1,436 |
| Sep 21, 2026 | 11.72 | 11.75 | 11.70 | 11.77 | 11.77 | 0.59% | 5,631 |
| Sep 18, 2026 | 11.72 | 11.83 | 11.65 | 11.70 | 11.70 | -0.90% | 1,966 |
| Sep 17, 2026 | 11.85 | 11.93 | 11.69 | 11.81 | 11.81 | 0.10% | 551 |
| Sep 16, 2026 | 11.82 | 11.74 | 11.72 | 11.80 | 11.80 | 0.76% | 986 |
| Sep 15, 2026 | 11.70 | 11.75 | 11.59 | 11.71 | 11.71 | -0.32% | 342 |
| Sep 14, 2026 | 11.76 | 11.83 | 11.73 | 11.74 | 11.74 | -0.04% | 4,322 |
| Sep 11, 2026 | 11.75 | 11.83 | 11.66 | 11.75 | 11.75 | -0.12% | 1,854 |
| Sep 10, 2026 | 11.76 | 11.83 | 11.76 | 11.76 | 11.76 | -0.20% | 1,082 |
| Sep 9, 2026 | 11.80 | 11.90 | 11.81 | 11.79 | 11.79 | -1.12% | 10,009 |
| Sep 8, 2026 | 11.83 | 11.98 | 11.77 | 11.92 | 11.92 | 0.65% | 5,000 |
| Sep 7, 2026 | 11.88 | 11.92 | 11.79 | 11.84 | 11.84 | -1.16% | 4,409 |
| Sep 4, 2026 | 11.95 | 12.02 | 11.89 | 11.98 | 11.98 | 0.20% | 2,939 |
| Sep 3, 2026 | 11.91 | 12.05 | 11.86 | 11.96 | 11.96 | 0.35% | 975 |
| Sep 2, 2026 | 12.03 | 12.03 | 12.03 | 11.91 | 11.91 | -0.94% | 463 |
| Sep 1, 2026 | 12.00 | 12.05 | 11.90 | 12.03 | 12.03 | -0.47% | 1,907 |
| Aug 28, 2026 | 12.04 | 12.13 | 12.07 | 12.08 | 12.08 | -0.06% | 3,596 |
| Aug 27, 2026 | 12.11 | 12.19 | 12.07 | 12.09 | 12.09 | -1.06% | 330 |
| Aug 26, 2026 | 12.19 | 12.25 | 12.11 | 12.22 | 12.22 | 0.47% | 2,116 |
| Aug 25, 2026 | 12.10 | 12.19 | 12.14 | 12.16 | 12.16 | 0.79% | 719 |
| Aug 24, 2026 | 12.13 | 12.14 | 12.13 | 12.07 | 12.07 | -0.15% | 1,780 |
| Aug 21, 2026 | 12.14 | 12.14 | 12.10 | 12.09 | 12.09 | -0.40% | 296 |
| Aug 20, 2026 | 12.07 | 12.13 | 12.05 | 12.14 | 12.14 | 0.85% | 437 |
| Aug 19, 2026 | 12.14 | 12.14 | 12.04 | 12.03 | 12.03 | -1.05% | 3,838 |
| Aug 18, 2026 | 12.23 | 12.20 | 12.17 | 12.16 | 12.16 | 0.50% | 2,031 |
| Aug 17, 2026 | 12.17 | 12.15 | 12.09 | 12.10 | 12.10 | -0.96% | 5,756 |
| Aug 14, 2026 | 12.18 | 12.22 | 12.17 | 12.22 | 12.22 | 0.13% | 1,606 |
| Aug 13, 2026 | 12.17 | 12.23 | 12.23 | 12.20 | 12.20 | 1.35% | 254 |
| Aug 12, 2026 | 11.91 | 12.04 | 11.91 | 12.04 | 12.04 | 0.43% | 851 |
| Aug 11, 2026 | 12.09 | 12.09 | 11.99 | 11.99 | 11.99 | -0.60% | 1,301 |
| Aug 10, 2026 | 12.32 | 12.32 | 12.05 | 12.06 | 12.06 | -1.36% | 1,372 |
| Aug 7, 2026 | 12.21 | 12.27 | 12.12 | 12.23 | 12.23 | -0.28% | 564 |
| Aug 6, 2026 | 12.35 | 12.47 | 12.19 | 12.26 | 12.26 | 0.17% | 1,922 |
| Aug 5, 2026 | 12.20 | 12.34 | 12.16 | 12.24 | 12.24 | 0.39% | 1,486 |
| Aug 4, 2026 | 12.25 | 12.39 | 12.10 | 12.19 | 12.19 | -0.97% | 596 |
| Aug 3, 2026 | 12.35 | 12.43 | 12.23 | 12.31 | 12.31 | 0.07% | 1,477 |
| Jul 31, 2026 | 12.42 | 12.46 | 12.26 | 12.30 | 12.30 | -0.15% | 1,686 |
| Jul 30, 2026 | 12.55 | 12.78 | 12.30 | 12.32 | 12.32 | -2.66% | 9,647 |
| Jul 29, 2026 | 12.72 | 12.83 | 12.60 | 12.66 | 12.66 | -1.02% | 766 |
| Jul 28, 2026 | 12.94 | 12.97 | 12.78 | 12.79 | 12.79 | 0.20% | 2,331 |
| Jul 27, 2026 | 12.80 | 12.92 | 12.74 | 12.76 | 12.76 | -0.39% | 1,121 |
| Jul 24, 2026 | 12.60 | 12.84 | 12.53 | 12.81 | 12.81 | 2.06% | 618 |
| Jul 23, 2026 | 12.42 | 12.58 | 12.42 | 12.55 | 12.55 | 0.51% | 156 |
| Jul 22, 2026 | 12.56 | 12.67 | 12.49 | 12.49 | 12.49 | -0.62% | 3,893 |
| Jul 21, 2026 | 12.45 | 12.64 | 12.37 | 12.57 | 12.57 | 1.05% | 919 |
| Jul 20, 2026 | 12.45 | 12.53 | 12.37 | 12.44 | 12.44 | -0.72% | 1,687 |
| Jul 17, 2026 | 12.48 | 12.59 | 12.38 | 12.53 | 12.53 | 1.47% | 4,636 |
| Jul 16, 2026 | 12.01 | 12.37 | 12.00 | 12.35 | 12.35 | 2.35% | 679 |
| Jul 15, 2026 | 12.14 | 12.32 | 12.04 | 12.06 | 12.06 | -0.94% | 633 |
| Jul 14, 2026 | 12.20 | 12.22 | 12.06 | 12.18 | 12.18 | 0.02% | 617 |