HSBC MSCI USA UCITS ETF (LON:HMUS)
London · Delayed Price · Currency is GBP · Price in GBX 5,425.39
+17.89 (0.33%)
Sep 23, 2026, 9:40 AM GMT
LON:HMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,436.00 | 5,436.00 | 5,436.00 | 5,436.00 | - | 0.53% | 1 |
| Sep 22, 2026 | 5,395.00 | 5,405.00 | 5,387.96 | 5,407.50 | 5,407.50 | 0.88% | 457 |
| Sep 21, 2026 | 5,326.29 | 5,337.00 | 5,325.06 | 5,360.50 | 5,360.50 | 1.27% | 3,120 |
| Sep 18, 2026 | 5,297.00 | 5,297.00 | 5,285.94 | 5,293.50 | 5,293.50 | 0.02% | 6,071 |
| Sep 17, 2026 | 5,304.00 | 5,304.00 | 5,279.93 | 5,292.50 | 5,292.50 | 0.35% | 47 |
| Sep 16, 2026 | 5,288.00 | 5,288.00 | 5,255.00 | 5,274.00 | 5,274.00 | 0.56% | 228 |
| Sep 15, 2026 | 5,241.00 | 5,249.44 | 5,241.00 | 5,244.50 | 5,244.50 | -0.37% | 5 |
| Sep 14, 2026 | 5,256.79 | 5,258.89 | 5,256.79 | 5,264.00 | 5,264.00 | -0.04% | 10 |
| Sep 11, 2026 | 5,218.48 | 5,260.14 | 5,218.48 | 5,266.00 | 5,266.00 | 0.79% | 4,989 |
| Sep 10, 2026 | 5,267.00 | 5,267.00 | 5,212.93 | 5,224.50 | 5,224.50 | -0.16% | 1,459 |
| Sep 9, 2026 | 5,262.00 | 5,274.86 | 5,243.00 | 5,233.00 | 5,233.00 | -0.64% | 867 |
| Sep 8, 2026 | 5,325.00 | 5,325.00 | 5,266.00 | 5,266.50 | 5,266.50 | -0.53% | 7,426 |
| Sep 7, 2026 | 5,301.00 | 5,301.00 | 5,300.00 | 5,294.50 | 5,294.50 | -0.48% | 176 |
| Sep 4, 2026 | 5,341.00 | 5,342.00 | 5,334.05 | 5,320.00 | 5,320.00 | -0.31% | 5 |
| Sep 3, 2026 | 5,303.00 | 5,328.00 | 5,275.00 | 5,336.50 | 5,336.50 | 0.59% | 146 |
| Sep 2, 2026 | 5,305.00 | 5,305.92 | 5,280.99 | 5,305.00 | 5,305.00 | 0.37% | 1,127 |
| Sep 1, 2026 | 5,339.00 | 5,339.00 | 5,288.92 | 5,285.50 | 5,285.50 | -1.43% | 2 |
| Aug 28, 2026 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 0.52% | - |
| Aug 27, 2026 | 5,358.00 | 5,358.00 | 5,334.00 | 5,334.00 | 5,334.00 | 0.25% | 31 |
| Aug 26, 2026 | 5,320.50 | 5,320.50 | 5,320.50 | 5,320.50 | 5,320.50 | 0.32% | - |
| Aug 25, 2026 | 5,307.00 | 5,316.03 | 5,296.00 | 5,303.50 | 5,303.50 | 0.29% | 893 |
| Aug 24, 2026 | 5,282.00 | 5,286.19 | 5,279.05 | 5,288.00 | 5,288.00 | -0.05% | 544 |
| Aug 21, 2026 | 5,287.00 | 5,287.00 | 5,276.00 | 5,290.50 | 5,290.50 | -0.08% | - |
| Aug 20, 2026 | 5,325.00 | 5,337.00 | 5,300.00 | 5,295.00 | 5,295.00 | -0.99% | 693 |
| Aug 19, 2026 | 5,341.60 | 5,341.60 | 5,341.60 | 5,348.00 | 5,348.00 | 0.10% | 12 |
| Aug 18, 2026 | 5,317.00 | 5,347.00 | 5,317.00 | 5,342.50 | 5,342.50 | -0.41% | 70 |
| Aug 17, 2026 | 5,386.84 | 5,386.84 | 5,364.92 | 5,364.50 | 5,364.50 | -0.38% | 319 |
| Aug 14, 2026 | 5,414.00 | 5,414.00 | 5,388.65 | 5,385.00 | 5,385.00 | -0.57% | 3,628 |
| Aug 13, 2026 | 5,421.00 | 5,436.00 | 5,410.00 | 5,416.00 | 5,416.00 | 0.47% | 60 |
| Aug 12, 2026 | 5,426.00 | 5,426.00 | 5,378.00 | 5,390.50 | 5,390.50 | -0.12% | 10 |
| Aug 11, 2026 | 5,417.53 | 5,417.95 | 5,402.00 | 5,397.00 | 5,397.00 | 0.04% | 6 |
| Aug 10, 2026 | 5,438.92 | 5,438.92 | 5,394.08 | 5,395.00 | 5,395.00 | -0.21% | 796 |
| Aug 7, 2026 | 5,400.00 | 5,430.00 | 5,400.00 | 5,406.50 | 5,406.50 | 0.23% | 377 |
| Aug 6, 2026 | 5,416.00 | 5,421.00 | 5,390.87 | 5,394.00 | 5,394.00 | -0.01% | 231 |
| Aug 5, 2026 | 5,431.45 | 5,445.27 | 5,395.84 | 5,394.50 | 5,394.50 | 0.28% | 1,504 |
| Aug 4, 2026 | 5,365.00 | 5,365.00 | 5,344.00 | 5,379.50 | 5,379.50 | 1.21% | 1,822 |
| Aug 3, 2026 | 5,275.00 | 5,316.93 | 5,275.00 | 5,315.00 | 5,315.00 | 1.77% | 1,224 |
| Jul 31, 2026 | 5,262.00 | 5,262.00 | 5,223.00 | 5,222.50 | 5,222.50 | 0.04% | 1,363 |
| Jul 30, 2026 | 5,286.00 | 5,287.00 | 5,252.00 | 5,220.50 | 5,220.50 | -1.33% | 4,154 |
| Jul 29, 2026 | 5,315.88 | 5,324.00 | 5,308.91 | 5,299.00 | 5,290.71 | -0.44% | 1,210 |
| Jul 28, 2026 | 5,303.42 | 5,307.52 | 5,298.31 | 5,322.50 | 5,314.18 | 0.85% | 1,390 |
| Jul 27, 2026 | 5,325.00 | 5,325.00 | 5,318.75 | 5,277.50 | 5,269.25 | -0.17% | 9 |
| Jul 24, 2026 | 5,252.26 | 5,253.51 | 5,252.26 | 5,286.50 | 5,278.23 | 0.96% | 4,885 |
| Jul 23, 2026 | 5,269.00 | 5,269.00 | 5,240.34 | 5,236.00 | 5,227.81 | -0.75% | 210 |
| Jul 22, 2026 | 5,274.76 | 5,280.92 | 5,267.10 | 5,275.50 | 5,267.25 | -0.13% | 53 |
| Jul 21, 2026 | 5,258.00 | 5,265.95 | 5,250.26 | 5,282.50 | 5,274.24 | 0.62% | 97 |
| Jul 20, 2026 | 5,261.00 | 5,261.00 | 5,236.00 | 5,250.00 | 5,241.79 | 0.03% | 597 |
| Jul 17, 2026 | 5,252.45 | 5,252.45 | 5,252.45 | 5,248.50 | 5,240.29 | -1.08% | 1 |
| Jul 16, 2026 | 5,299.00 | 5,299.00 | 5,267.00 | 5,306.00 | 5,297.70 | 0.71% | 13 |
| Jul 15, 2026 | 5,305.00 | 5,327.00 | 5,303.00 | 5,268.50 | 5,260.26 | -0.49% | 3,040 |