HSBC MSCI Emerging Markets Climate Paris Aligned UCITS ETF (LON:HPEF)
London · Delayed Price · Currency is GBP 16.67
+0.54 (3.37%)
Last updated: Sep 22, 2026, 1:32 PM GMT
LON:HPEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.61 | 16.61 | 16.61 | 16.67 | 16.67 | 0.68% | 5,650 |
| Sep 21, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.99% | - |
| Sep 18, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.30% | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.12 | 16.12 | 1.33% | 4,536 |
| Sep 16, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.44% | - |
| Sep 15, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.34% | - |
| Sep 14, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.51% | - |
| Sep 11, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.85% | - |
| Sep 10, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.42% | - |
| Sep 9, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.05% | - |
| Sep 8, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.42% | - |
| Sep 7, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.27% | - |
| Sep 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.69% | - |
| Sep 3, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.27% | - |
| Sep 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.42% | - |
| Sep 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.19% | - |
| Aug 28, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.32% | - |
| Aug 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.23% | - |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.91% | - |
| Aug 25, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.41% | - |
| Aug 24, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.73% | - |
| Aug 21, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.04% | - |
| Aug 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.17% | - |
| Aug 19, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.50% | - |
| Aug 18, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.43% | - |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.68% | - |
| Aug 14, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.01% | - |
| Aug 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.86% | - |
| Aug 12, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.10% | - |
| Aug 11, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% | - |
| Aug 10, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.65% | - |
| Aug 7, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% | - |
| Aug 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.71% | - |
| Aug 5, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.03% | - |
| Aug 4, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.88% | - |
| Aug 3, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.14% | - |
| Jul 31, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.31% | - |
| Jul 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.76% | - |
| Jul 29, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -2.05% | - |
| Jul 28, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.92% | - |
| Jul 27, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.59% | - |
| Jul 24, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% | - |
| Jul 23, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.38% | - |
| Jul 22, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.45% | - |
| Jul 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.65% | - |
| Jul 20, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.47% | - |
| Jul 17, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.95% | - |
| Jul 16, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.27% | - |
| Jul 15, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.17% | - |
| Jul 14, 2026 | 15.89 | 15.89 | 15.89 | 15.96 | 15.96 | 0.53% | 1,657 |