HSBC FTSE EPRA/NAREIT Developed UCITS ETF (LON:HPRD)
London · Delayed Price · Currency is GBP · Price in USD 22.17
-0.34 (-1.51%)
Sep 2, 2025, 4:35 PM BST
LON:HPRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.41 | 22.41 | 22.17 | 22.17 | 22.17 | -1.51% | 822 |
| Sep 1, 2025 | 22.56 | 22.56 | 22.44 | 22.51 | 22.51 | 0.45% | 1,338 |
| Aug 29, 2025 | 22.47 | 22.47 | 22.38 | 22.41 | 22.41 | 0.36% | 7,947 |
| Aug 28, 2025 | 22.57 | 22.57 | 22.33 | 22.33 | 22.33 | - | 38 |
| Aug 27, 2025 | 22.36 | 22.36 | 22.24 | 22.33 | 22.33 | 0.31% | 517 |
| Aug 26, 2025 | 22.33 | 22.34 | 22.22 | 22.26 | 22.26 | -1.11% | 21,704 |
| Aug 22, 2025 | 22.10 | 22.51 | 22.10 | 22.51 | 22.51 | 1.72% | 36,579 |
| Aug 21, 2025 | 22.20 | 22.20 | 22.06 | 22.13 | 22.13 | -0.41% | 9,582 |
| Aug 20, 2025 | 22.22 | 22.22 | 22.09 | 22.22 | 22.22 | 0.68% | 1,640 |
| Aug 19, 2025 | 21.88 | 22.07 | 21.85 | 22.07 | 22.07 | 0.82% | 647 |
| Aug 18, 2025 | 22.03 | 22.03 | 21.89 | 21.89 | 21.89 | -0.18% | 357 |
| Aug 15, 2025 | 22.05 | 22.05 | 21.87 | 21.93 | 21.93 | 0.46% | 673 |
| Aug 14, 2025 | 22.03 | 22.06 | 21.83 | 21.83 | 21.83 | -0.55% | 1,970 |
| Aug 13, 2025 | 21.93 | 21.95 | 21.89 | 21.95 | 21.95 | 0.97% | 1,476 |
| Aug 12, 2025 | 21.88 | 21.89 | 21.73 | 21.74 | 21.74 | -0.18% | 2,078 |
| Aug 11, 2025 | 21.93 | 21.93 | 21.76 | 21.78 | 21.78 | -0.64% | 3,789 |
| Aug 8, 2025 | 22.08 | 22.08 | 21.92 | 21.92 | 21.92 | 0.41% | 1,201 |
| Aug 7, 2025 | 21.99 | 22.02 | 21.83 | 21.83 | 21.83 | -0.59% | 695 |
| Aug 6, 2025 | 22.09 | 22.09 | 21.93 | 21.96 | 21.96 | 0.78% | 32,153 |
| Aug 5, 2025 | 21.88 | 21.88 | 21.69 | 21.79 | 21.79 | 0.09% | 1,843 |
| Aug 4, 2025 | 21.70 | 21.77 | 21.60 | 21.77 | 21.77 | 1.78% | 5,761 |
| Aug 1, 2025 | 21.57 | 21.57 | 21.35 | 21.39 | 21.39 | -1.16% | 2,420 |
| Jul 31, 2025 | 21.80 | 21.80 | 21.64 | 21.64 | 21.64 | -1.46% | 6,648 |
| Jul 30, 2025 | 22.09 | 22.09 | 21.96 | 21.96 | 21.96 | 0.32% | 1,133 |
| Jul 29, 2025 | 21.83 | 21.89 | 21.69 | 21.89 | 21.89 | -0.05% | 1,320 |
| Jul 28, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.18% | 1,805 |
| Jul 25, 2025 | 22.04 | 22.05 | 21.90 | 21.94 | 21.94 | -0.77% | 1,412 |
| Jul 24, 2025 | 22.24 | 22.24 | 22.10 | 22.11 | 22.11 | -1.21% | 716 |
| Jul 23, 2025 | 22.50 | 22.50 | 22.34 | 22.38 | 22.17 | 0.58% | 1,873 |
| Jul 22, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.04 | 0.50% | 5,312 |
| Jul 21, 2025 | 22.04 | 22.14 | 22.01 | 22.14 | 21.93 | 1.00% | 997 |
| Jul 18, 2025 | 22.09 | 22.09 | 21.91 | 21.92 | 21.71 | 0.18% | 1,741 |
| Jul 17, 2025 | 22.02 | 22.02 | 21.88 | 21.88 | 21.67 | -0.09% | 2,653 |
| Jul 16, 2025 | 21.87 | 21.98 | 21.76 | 21.90 | 21.69 | 0.09% | 30,183 |
| Jul 15, 2025 | 21.97 | 22.09 | 21.88 | 21.88 | 21.67 | -0.68% | 1,190 |
| Jul 14, 2025 | 21.94 | 22.07 | 21.89 | 22.03 | 21.82 | 0.87% | 160 |
| Jul 11, 2025 | 21.91 | 21.91 | 21.78 | 21.84 | 21.63 | -0.68% | 382 |
| Jul 10, 2025 | 21.90 | 22.06 | 21.79 | 21.99 | 21.78 | 0.50% | 2,502 |
| Jul 9, 2025 | 21.86 | 21.95 | 21.85 | 21.88 | 21.67 | 0.05% | 9,309 |
| Jul 8, 2025 | 22.00 | 22.01 | 21.87 | 21.87 | 21.66 | -1.00% | 110 |
| Jul 7, 2025 | 22.20 | 22.21 | 22.09 | 22.09 | 21.88 | -0.14% | 935 |
| Jul 4, 2025 | 22.04 | 22.17 | 22.04 | 22.12 | 21.91 | -0.41% | 1,870 |
| Jul 3, 2025 | 22.28 | 22.28 | 22.21 | 22.21 | 22.00 | 0.54% | 261 |
| Jul 2, 2025 | 22.28 | 22.28 | 22.07 | 22.09 | 21.88 | -0.36% | 14,022 |
| Jul 1, 2025 | 22.09 | 22.17 | 21.99 | 22.17 | 21.96 | 1.46% | 545 |
| Jun 30, 2025 | 21.89 | 22.01 | 21.83 | 21.85 | 21.64 | -0.91% | 692 |
| Jun 27, 2025 | 21.94 | 22.05 | 21.88 | 22.05 | 21.84 | 0.96% | 1,268 |
| Jun 26, 2025 | 21.99 | 21.99 | 21.69 | 21.84 | 21.64 | -0.64% | 3,184 |
| Jun 25, 2025 | 22.25 | 22.25 | 21.98 | 21.98 | 21.77 | -1.08% | 287 |
| Jun 24, 2025 | 22.30 | 22.30 | 22.22 | 22.22 | 22.01 | 0.59% | 1,142 |