HSBC MSCI Emerging Markets Climate Paris Aligned UCITS ETF (LON:HPEM)
London · Delayed Price · Currency is GBP · Price in USD 22.23
+0.09 (0.40%)
Sep 22, 2026, 5:15 PM GMT
LON:HPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.40% | - |
| Sep 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 3.04% | - |
| Sep 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.17% | - |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.55% | - |
| Sep 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.21% | - |
| Sep 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.25% | 1 |
| Sep 14, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.90% | - |
| Sep 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.84% | 1 |
| Sep 10, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.52% | - |
| Sep 9, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.14% | 1 |
| Sep 8, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.50% | - |
| Sep 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.43% | - |
| Sep 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.59% | - |
| Sep 3, 2026 | 21.60 | 21.60 | 21.60 | 21.69 | 21.69 | 0.46% | 1,311 |
| Sep 2, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.56% | - |
| Sep 1, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.40% | 2 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.13% | - |
| Aug 27, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.18% | - |
| Aug 26, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.54% | - |
| Aug 25, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.38% | 1 |
| Aug 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.65% | - |
| Aug 21, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.98% | - |
| Aug 20, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.42% | - |
| Aug 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.96% | 1 |
| Aug 18, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -3.53% | - |
| Aug 17, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.74% | - |
| Aug 14, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.61% | - |
| Aug 13, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.80% | - |
| Aug 12, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.03% | - |
| Aug 11, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.57% | 1 |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.43% | 1 |
| Aug 7, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.15% | - |
| Aug 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.79% | - |
| Aug 5, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.16% | - |
| Aug 4, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3.12% | - |
| Aug 3, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% | 1 |
| Jul 31, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.39% | - |
| Jul 30, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.97% | 1 |
| Jul 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.13% | 1 |
| Jul 28, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.90% | 1 |
| Jul 27, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.97% | 4 |
| Jul 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% | - |
| Jul 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.85% | - |
| Jul 22, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.47% | - |
| Jul 21, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.33% | - |
| Jul 20, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.23% | 2 |
| Jul 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.17% | 2 |
| Jul 16, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.34% | - |
| Jul 15, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.50% | - |
| Jul 14, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% | 2 |