HSBC Nasdaq Global Semiconductor UCITS ETF (LON:HNSC)
London · Delayed Price · Currency is GBP · Price in USD 17.63
+0.49 (2.85%)
Aug 22, 2025, 4:35 PM BST
LON:HNSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.00 | 17.66 | 16.96 | 17.63 | 17.63 | 2.86% | 15,783 |
| Aug 21, 2025 | 17.24 | 17.24 | 17.14 | 17.14 | 17.14 | 0.35% | 872 |
| Aug 20, 2025 | 17.36 | 17.36 | 16.90 | 17.08 | 17.08 | -2.84% | 8 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.58 | 17.58 | 17.58 | -0.45% | 553 |
| Aug 18, 2025 | 17.85 | 17.85 | 17.63 | 17.66 | 17.66 | -0.34% | 75 |
| Aug 15, 2025 | 17.99 | 17.99 | 17.70 | 17.72 | 17.72 | -1.17% | 1,242 |
| Aug 14, 2025 | 18.18 | 18.18 | 17.93 | 17.93 | 17.93 | -0.61% | 11,100 |
| Aug 13, 2025 | 18.15 | 18.15 | 18.04 | 18.04 | 18.04 | 1.06% | 8,580 |
| Aug 12, 2025 | 17.63 | 17.87 | 17.52 | 17.85 | 17.85 | 1.54% | 20,362 |
| Aug 11, 2025 | 17.57 | 17.58 | 17.41 | 17.58 | 17.58 | 1.03% | 2,245 |
| Aug 8, 2025 | 17.28 | 17.40 | 17.28 | 17.40 | 17.40 | 0.93% | 232 |
| Aug 7, 2025 | 17.25 | 17.39 | 17.02 | 17.24 | 17.24 | 2.25% | 608 |
| Aug 6, 2025 | 17.15 | 17.15 | 16.86 | 16.86 | 16.86 | -0.82% | 684 |
| Aug 5, 2025 | 17.12 | 17.44 | 17.00 | 17.00 | 17.00 | -0.58% | 35 |
| Aug 4, 2025 | 17.12 | 17.15 | 17.00 | 17.10 | 17.10 | 1.73% | 523 |
| Aug 1, 2025 | 17.12 | 17.12 | 16.55 | 16.81 | 16.81 | -2.78% | 11,694 |
| Jul 31, 2025 | 17.87 | 17.87 | 17.24 | 17.29 | 17.29 | -1.65% | 35,922 |
| Jul 30, 2025 | 17.64 | 17.65 | 17.45 | 17.58 | 17.58 | 0.74% | 2,711 |
| Jul 29, 2025 | 17.68 | 17.68 | 17.45 | 17.45 | 17.45 | 0.06% | 2 |
| Jul 28, 2025 | 17.58 | 17.58 | 17.40 | 17.44 | 17.44 | 0.98% | 54 |
| Jul 25, 2025 | 17.40 | 17.40 | 17.23 | 17.27 | 17.27 | -0.63% | 3,647 |
| Jul 24, 2025 | 17.63 | 17.63 | 17.38 | 17.38 | 17.38 | 0.40% | 11 |
| Jul 23, 2025 | 17.35 | 17.48 | 17.27 | 17.31 | 17.31 | -0.23% | 14,232 |
| Jul 22, 2025 | 17.59 | 17.63 | 17.26 | 17.35 | 17.35 | -2.58% | 6,334 |
| Jul 21, 2025 | 17.85 | 17.85 | 17.63 | 17.81 | 17.81 | 1.31% | 83 |
| Jul 18, 2025 | 17.67 | 17.73 | 17.58 | 17.58 | 17.58 | -0.51% | 1,059 |
| Jul 17, 2025 | 17.86 | 17.86 | 17.52 | 17.67 | 17.67 | 1.44% | 10 |
| Jul 16, 2025 | 17.83 | 17.83 | 17.42 | 17.42 | 17.42 | -2.24% | 646 |
| Jul 15, 2025 | 17.88 | 17.89 | 17.74 | 17.82 | 17.82 | 1.77% | 157 |
| Jul 14, 2025 | 17.37 | 17.69 | 17.35 | 17.51 | 17.51 | -0.68% | 568 |
| Jul 11, 2025 | 17.59 | 17.67 | 17.50 | 17.63 | 17.63 | -0.23% | 516 |
| Jul 10, 2025 | 17.57 | 17.71 | 17.56 | 17.67 | 17.67 | 1.73% | 2,303 |
| Jul 9, 2025 | 17.28 | 17.45 | 17.28 | 17.37 | 17.37 | -0.17% | 96 |
| Jul 8, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.16% | 820 |
| Jul 7, 2025 | 17.33 | 17.33 | 17.20 | 17.20 | 17.20 | -0.35% | 186 |
| Jul 4, 2025 | 17.16 | 17.37 | 17.16 | 17.26 | 17.26 | -1.26% | 5 |
| Jul 3, 2025 | 17.44 | 17.52 | 17.36 | 17.48 | 17.48 | 1.04% | 18 |
| Jul 2, 2025 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 1.65% | 1 |
| Jul 1, 2025 | 17.36 | 17.39 | 17.02 | 17.02 | 17.02 | -1.39% | 172 |
| Jun 30, 2025 | 17.47 | 17.47 | 17.26 | 17.26 | 17.26 | -0.35% | 14 |
| Jun 27, 2025 | 17.31 | 17.39 | 17.30 | 17.32 | 17.32 | 0.81% | 142 |
| Jun 26, 2025 | 17.27 | 17.30 | 17.18 | 17.18 | 17.18 | 1.18% | 3 |
| Jun 25, 2025 | 17.00 | 17.05 | 16.98 | 16.98 | 16.98 | 0.95% | 8,321 |
| Jun 24, 2025 | 16.51 | 16.82 | 16.51 | 16.82 | 16.82 | 3.89% | 7,961 |
| Jun 23, 2025 | 15.90 | 16.19 | 15.90 | 16.19 | 16.19 | 0.75% | 112 |
| Jun 20, 2025 | 16.26 | 16.35 | 16.02 | 16.07 | 16.07 | 0.63% | 395 |
| Jun 19, 2025 | 16.25 | 16.25 | 15.97 | 15.97 | 15.97 | -1.84% | 131 |
| Jun 18, 2025 | 16.35 | 16.35 | 16.27 | 16.27 | 16.27 | -0.06% | 1,896 |
| Jun 17, 2025 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | - | - |
| Jun 16, 2025 | 16.03 | 16.28 | 16.03 | 16.28 | 16.28 | 1.88% | 24 |