Skip to main content
logo
HSBC MSCI USA UCITS ETF (LON:HMUS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,487.50
+13.00 (0.29%)
Aug 14, 2025, 4:35 PM BST

LON:HMUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20254,504.004,504.004,504.004,504.004,504.000.66%9
Aug 13, 20254,473.564,474.504,458.984,474.504,474.500.31%137
Aug 12, 20254,461.004,461.004,438.004,460.504,460.50-0.11%1
Aug 11, 20254,454.754,472.884,452.004,465.504,465.500.59%1,285
Aug 8, 20254,441.714,447.004,439.504,439.504,439.500.16%163
Aug 7, 20254,477.124,477.124,432.504,432.504,432.50-1.53%9
Aug 6, 20254,498.004,514.004,498.004,501.504,482.300.37%11
Aug 5, 20254,539.004,562.004,485.004,485.004,465.87-0.52%996
Aug 4, 20254,482.464,508.504,471.684,508.504,489.271.14%219
Aug 1, 20254,518.004,526.004,457.504,457.504,438.48-2.03%2,667
Jul 31, 20254,567.004,584.934,550.004,550.004,530.590.35%2,521
Jul 30, 20254,505.714,538.964,505.714,534.004,514.660.19%76
Jul 29, 20254,552.004,552.004,525.504,525.504,506.190.12%719
Jul 28, 20254,536.884,536.884,512.534,520.004,500.720.56%1,363
Jul 25, 20254,490.004,496.004,490.004,495.004,475.820.60%429
Jul 24, 20254,456.004,468.004,456.004,468.004,448.940.77%1
Jul 23, 20254,447.004,447.004,434.004,434.004,415.080.09%30
Jul 22, 20254,443.004,443.004,424.004,430.004,411.10-0.20%271
Jul 21, 20254,449.294,469.004,439.004,439.004,420.06-697
Jul 18, 20254,462.004,462.004,438.924,439.004,420.06-0.22%317
Jul 17, 20254,449.064,449.064,449.004,449.004,430.021.30%10
Jul 16, 20254,417.004,417.004,392.004,392.004,373.26-1.17%1
Jul 15, 20254,442.004,449.004,442.004,444.004,425.040.34%4
Jul 14, 20254,416.004,429.004,401.094,429.004,410.100.39%361
Jul 11, 20254,391.004,423.004,391.004,412.004,393.06-0.23%1,261
Jul 10, 20254,400.004,422.004,398.514,422.004,403.020.66%6,136
Jul 9, 20254,402.004,402.004,380.004,393.004,374.140.16%35
Jul 8, 20254,375.004,391.924,368.004,386.004,367.170.48%44
Jul 7, 20254,390.004,390.004,365.004,365.004,346.26-0.11%316
Jul 4, 20254,370.004,373.004,370.004,370.004,351.24-0.40%157
Jul 3, 20254,362.004,392.954,360.004,387.504,368.670.58%7,539
Jul 2, 20254,343.004,362.004,343.004,362.004,343.280.72%4
Jul 1, 20254,303.004,331.004,299.004,331.004,312.410.71%440
Jun 30, 20254,300.274,313.004,295.004,300.504,282.040.14%469
Jun 27, 20254,263.004,294.504,263.004,294.504,276.071.26%16
Jun 26, 20254,232.944,249.004,232.944,241.004,222.80-0.70%2,459
Jun 25, 20254,277.004,277.004,271.004,271.004,252.670.36%147
Jun 24, 20254,272.004,272.004,255.504,255.504,237.230.58%84
Jun 23, 20254,232.004,253.564,231.004,231.004,212.840.09%21
Jun 20, 20254,234.004,249.004,227.004,227.004,208.86-3
Jun 19, 20254,253.954,253.954,225.004,227.004,208.86-1.25%10,516
Jun 18, 20254,289.004,289.004,280.504,280.504,262.13-0.24%2
Jun 17, 20254,267.004,291.004,267.004,291.004,272.580.23%175
Jun 16, 20254,250.654,291.004,250.654,281.004,262.620.35%18,703
Jun 13, 20254,268.284,275.724,266.004,266.004,247.69-0.85%3,724
Jun 12, 20254,292.944,308.004,289.944,302.504,284.03-0.61%815
Jun 11, 20254,341.004,341.004,326.484,329.004,310.420.22%1,406
Jun 10, 20254,310.004,319.504,301.004,319.504,300.960.76%9,695
Jun 9, 20254,302.374,302.544,287.004,287.004,268.60-0.44%14,895
Jun 6, 20254,324.004,327.004,306.004,306.004,287.520.37%4