HSBC Ftse Epra Nareit Developed Paris Aligned UCITS ETF (LON:HPNS)
London · Delayed Price · Currency is GBP · Price in GBX 939.55
+0.85 (0.09%)
At close: Sep 22, 2026
LON:HPNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 941.10 | 942.10 | 940.60 | 939.55 | 939.55 | 0.09% | 962 |
| Sep 21, 2026 | 938.30 | 940.90 | 935.70 | 938.70 | 938.70 | 0.20% | 1,925 |
| Sep 18, 2026 | 943.40 | 946.80 | 938.70 | 936.85 | 936.85 | -0.97% | 467 |
| Sep 17, 2026 | 945.60 | 949.00 | 945.30 | 946.00 | 946.00 | 0.26% | 1,226 |
| Sep 16, 2026 | 944.40 | 944.40 | 942.40 | 943.50 | 943.50 | 0.59% | 3,388 |
| Sep 15, 2026 | 937.95 | 937.95 | 937.95 | 937.95 | 937.95 | -0.11% | - |
| Sep 14, 2026 | 947.60 | 947.70 | 946.30 | 939.00 | 939.00 | 0.01% | 3 |
| Sep 11, 2026 | 941.20 | 941.20 | 941.20 | 938.90 | 938.90 | -0.01% | 7 |
| Sep 10, 2026 | 947.10 | 947.20 | 945.00 | 938.95 | 938.95 | -0.41% | 13,049 |
| Sep 9, 2026 | 945.10 | 945.20 | 945.10 | 942.85 | 942.85 | -1.33% | 4,638 |
| Sep 8, 2026 | 953.40 | 958.90 | 953.40 | 955.55 | 955.55 | 0.46% | 6 |
| Sep 7, 2026 | 960.70 | 960.70 | 953.20 | 951.20 | 951.20 | -1.35% | 14,571 |
| Sep 4, 2026 | 960.60 | 960.60 | 960.60 | 964.20 | 964.20 | 0.42% | - |
| Sep 3, 2026 | 959.20 | 963.90 | 959.20 | 960.15 | 960.15 | 0.39% | 2 |
| Sep 2, 2026 | 964.60 | 964.60 | 955.50 | 956.40 | 956.40 | -0.61% | 8 |
| Sep 1, 2026 | 962.30 | 968.20 | 961.30 | 962.30 | 962.30 | -1.20% | 8 |
| Aug 28, 2026 | 975.70 | 980.40 | 975.70 | 973.95 | 973.95 | -0.01% | 2 |
| Aug 27, 2026 | 986.50 | 986.50 | 980.70 | 974.05 | 974.05 | -0.98% | 47 |
| Aug 26, 2026 | 992.00 | 992.00 | 992.00 | 983.70 | 983.70 | - | 2 |
| Aug 25, 2026 | 990.20 | 990.20 | 985.10 | 983.70 | 983.70 | 0.66% | 13 |
| Aug 24, 2026 | 988.20 | 988.20 | 983.40 | 977.25 | 977.25 | -0.08% | 2 |
| Aug 21, 2026 | 978.05 | 978.05 | 978.05 | 978.05 | 978.05 | -0.21% | - |
| Aug 20, 2026 | 979.40 | 979.40 | 979.40 | 980.15 | 980.15 | 0.57% | 1 |
| Aug 19, 2026 | 975.21 | 977.70 | 977.70 | 974.55 | 974.55 | -0.39% | 8,978 |
| Aug 18, 2026 | 978.50 | 984.30 | 978.50 | 978.40 | 978.40 | 0.41% | 2 |
| Aug 17, 2026 | 980.70 | 986.90 | 978.50 | 974.40 | 974.40 | -1.30% | 6 |
| Aug 14, 2026 | 989.90 | 992.30 | 989.90 | 987.20 | 987.20 | -0.04% | 2 |
| Aug 13, 2026 | 982.90 | 986.10 | 982.90 | 987.55 | 987.55 | 1.06% | 3,782 |
| Aug 12, 2026 | 973.10 | 974.40 | 973.10 | 977.20 | 977.20 | 0.29% | 2 |
| Aug 11, 2026 | 981.50 | 981.50 | 981.50 | 974.35 | 974.35 | -0.33% | 2 |
| Aug 10, 2026 | 991.40 | 992.90 | 991.40 | 977.55 | 977.55 | -1.61% | 2 |
| Aug 7, 2026 | 992.90 | 997.70 | 992.90 | 993.50 | 993.50 | -0.03% | 2 |
| Aug 6, 2026 | 1,012.60 | 1,012.60 | 1,007.00 | 993.75 | 993.75 | -0.27% | 2 |
| Aug 5, 2026 | 1,002.00 | 1,002.00 | 996.10 | 996.40 | 996.40 | -0.07% | 10 |
| Aug 4, 2026 | 996.20 | 1,002.80 | 996.20 | 997.05 | 997.05 | -0.30% | 3 |
| Aug 3, 2026 | 1,002.80 | 1,003.00 | 997.20 | 1,000.10 | 1,000.10 | 0.26% | 7 |
| Jul 31, 2026 | 1,005.80 | 1,007.80 | 1,005.80 | 997.50 | 997.50 | -0.08% | 4 |
| Jul 30, 2026 | 1,022.80 | 1,022.80 | 1,021.20 | 998.30 | 998.30 | -2.53% | 2 |
| Jul 29, 2026 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | -0.23% | - |
| Jul 28, 2026 | 1,032.20 | 1,032.40 | 1,032.20 | 1,026.60 | 1,026.60 | 0.13% | 1 |
| Jul 27, 2026 | 1,025.60 | 1,028.60 | 1,025.40 | 1,025.30 | 1,025.30 | 0.82% | 2 |
| Jul 24, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.86% | - |
| Jul 23, 2026 | 1,006.40 | 1,008.60 | 1,006.40 | 1,008.30 | 1,008.30 | 0.54% | 6 |
| Jul 22, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,002.90 | 1,002.90 | -0.26% | 1 |
| Jul 21, 2026 | 1,002.40 | 1,003.40 | 1,002.40 | 1,005.50 | 1,005.50 | 0.31% | 1 |
| Jul 20, 2026 | 1,002.35 | 1,002.35 | 1,002.35 | 1,002.35 | 1,002.35 | -0.53% | - |
| Jul 17, 2026 | 1,005.00 | 1,005.20 | 1,005.00 | 1,007.70 | 1,007.70 | 1.02% | 1 |
| Jul 16, 2026 | 981.60 | 981.60 | 978.30 | 997.55 | 997.55 | 1.29% | 3 |
| Jul 15, 2026 | 987.30 | 988.50 | 983.40 | 984.85 | 984.85 | -0.62% | 4 |
| Jul 14, 2026 | 990.95 | 990.95 | 990.95 | 990.95 | 990.95 | 0.24% | - |