HSBC MSCI Usa Climate Paris Aligned UCITS ETF (LON:HPAU)
London · Delayed Price · Currency is GBP · Price in USD 54.19
+0.38 (0.71%)
Sep 22, 2026, 5:15 PM GMT
LON:HPAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.71% | - |
| Sep 21, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 1.60% | - |
| Sep 18, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.29% | - |
| Sep 17, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.29% | - |
| Sep 16, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.36% | - |
| Sep 15, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.01% | - |
| Sep 14, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.59% | - |
| Sep 11, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.85% | - |
| Sep 10, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.14% | - |
| Sep 9, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.79% | - |
| Sep 8, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.14% | - |
| Sep 7, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.36% | - |
| Sep 4, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.80% | - |
| Sep 3, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.56% | - |
| Sep 2, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.07% | - |
| Sep 1, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -2.16% | - |
| Aug 28, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.52% | 1 |
| Aug 27, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.62% | 966 |
| Aug 26, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.37% | 2 |
| Aug 25, 2026 | 52.96 | 52.96 | 52.96 | 53.12 | 53.12 | 0.50% | 440 |
| Aug 24, 2026 | 52.97 | 52.97 | 52.97 | 52.86 | 52.86 | -0.34% | 440 |
| Aug 21, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.01% | - |
| Aug 20, 2026 | 53.12 | 53.12 | 52.96 | 53.04 | 53.04 | 0.07% | 17,037 |
| Aug 19, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.92% | - |
| Aug 18, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.98% | - |
| Aug 17, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.39% | - |
| Aug 14, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.05% | - |
| Aug 13, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.49% | - |
| Aug 12, 2026 | 52.97 | 52.97 | 52.97 | 52.96 | 52.96 | -0.23% | 440 |
| Aug 11, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.06% | - |
| Aug 10, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.33% | - |
| Aug 7, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 1.02% | - |
| Aug 6, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.06% | - |
| Aug 5, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.04% | - |
| Aug 4, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1.64% | - |
| Aug 3, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 2.30% | - |
| Jul 31, 2026 | 51.06 | 51.06 | 51.06 | 50.68 | 50.68 | 0.31% | 675 |
| Jul 30, 2026 | 50.52 | 50.57 | 50.52 | 50.53 | 50.53 | 0.38% | 1,840 |
| Jul 29, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -1.02% | - |
| Jul 28, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.98% | - |
| Jul 27, 2026 | 50.77 | 50.77 | 50.77 | 50.36 | 50.36 | -0.44% | 980 |
| Jul 24, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.36% | - |
| Jul 23, 2026 | 50.74 | 50.74 | 50.30 | 49.91 | 49.91 | -2.49% | 4,224 |
| Jul 22, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.11% | - |
| Jul 21, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.20% | - |
| Jul 20, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.40% | - |
| Jul 17, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -1.28% | - |
| Jul 16, 2026 | 51.62 | 51.65 | 51.62 | 51.59 | 51.59 | 0.02% | 880 |
| Jul 15, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.01% | - |
| Jul 14, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.95% | - |