HSBC Plus Emerging Markets Equity Income Quant Active UCITS ETF (LON:HQIE)
London · Delayed Price · Currency is GBP 10.44
-0.09 (-0.82%)
At close: Sep 23, 2026
LON:HQIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.55 | 10.51 | 10.44 | 10.44 | 10.44 | -0.82% | 10,551 |
| Sep 22, 2026 | 10.50 | 10.57 | 10.53 | 10.53 | 10.53 | 0.48% | 4,931 |
| Sep 21, 2026 | 10.44 | 10.44 | 10.44 | 10.48 | 10.48 | 3.29% | 134 |
| Sep 18, 2026 | 10.29 | 10.28 | 10.14 | 10.14 | 10.14 | -0.69% | 8,449 |
| Sep 17, 2026 | 10.09 | 10.22 | 10.11 | 10.21 | 10.21 | 1.21% | 3,457 |
| Sep 16, 2026 | 10.12 | 10.10 | 10.08 | 10.09 | 10.09 | 1.64% | 5,386 |
| Sep 15, 2026 | 10.03 | 10.00 | 9.93 | 9.93 | 9.93 | -0.60% | 3,357 |
| Sep 14, 2026 | 10.12 | 10.13 | 9.99 | 9.99 | 9.99 | -2.71% | 5,250 |
| Sep 11, 2026 | 10.23 | 10.30 | 10.22 | 10.27 | 10.27 | 1.19% | 2,807 |
| Sep 10, 2026 | 10.28 | 10.32 | 10.12 | 10.14 | 10.14 | -1.30% | 14,065 |
| Sep 9, 2026 | 10.44 | 10.44 | 10.27 | 10.28 | 10.28 | -0.77% | 209,038 |
| Sep 8, 2026 | 10.36 | 10.37 | 10.29 | 10.36 | 10.36 | -0.32% | 10 |
| Sep 7, 2026 | 10.42 | 10.42 | 10.42 | 10.39 | 10.39 | 0.43% | 1,358 |
| Sep 4, 2026 | 10.28 | 10.31 | 10.25 | 10.35 | 10.35 | 1.80% | 4,849 |
| Sep 3, 2026 | 10.15 | 10.15 | 10.10 | 10.16 | 10.16 | 0.01% | 4,917 |
| Sep 2, 2026 | 10.09 | 10.20 | 10.09 | 10.16 | 10.16 | -0.06% | 252 |
| Sep 1, 2026 | 10.27 | 10.14 | 10.14 | 10.17 | 10.17 | 0.51% | 432 |
| Aug 28, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.03% | 2,431 |
| Aug 27, 2026 | 10.18 | 10.18 | 10.09 | 10.11 | 10.11 | -0.10% | 6,875 |
| Aug 26, 2026 | 10.14 | 10.14 | 10.13 | 10.12 | 10.12 | 0.83% | 1,506 |
| Aug 25, 2026 | 9.92 | 10.07 | 9.92 | 10.04 | 10.04 | 1.49% | 10,088 |
| Aug 24, 2026 | 9.84 | 9.96 | 9.84 | 9.89 | 9.89 | -1.45% | 3,334 |
| Aug 21, 2026 | 10.04 | 10.07 | 9.97 | 10.04 | 10.04 | 0.97% | 3,534 |
| Aug 20, 2026 | 9.96 | 9.96 | 9.96 | 9.94 | 9.94 | 0.16% | 525 |
| Aug 19, 2026 | 9.92 | 9.94 | 9.84 | 9.93 | 9.93 | 0.71% | 1,378 |
| Aug 18, 2026 | 10.04 | 9.95 | 9.90 | 9.86 | 9.86 | -3.53% | 271 |
| Aug 17, 2026 | 10.12 | 10.19 | 10.17 | 10.22 | 10.22 | 1.74% | 2,316 |
| Aug 14, 2026 | 10.07 | 10.07 | 10.07 | 10.04 | 10.04 | 0.07% | 308 |
| Aug 13, 2026 | 10.00 | 10.11 | 10.03 | 10.03 | 10.03 | 0.25% | 1,169 |
| Aug 12, 2026 | 9.99 | 10.03 | 9.94 | 10.01 | 10.01 | 1.39% | 235 |
| Aug 11, 2026 | 9.83 | 9.92 | 9.83 | 9.87 | 9.87 | 0.90% | 74 |
| Aug 10, 2026 | 9.80 | 9.85 | 9.78 | 9.78 | 9.78 | -0.63% | 510 |
| Aug 7, 2026 | 9.78 | 9.96 | 9.78 | 9.85 | 9.85 | 0.05% | 170,828 |
| Aug 6, 2026 | 9.76 | 9.87 | 9.87 | 9.84 | 9.84 | -0.58% | 2,923 |
| Aug 5, 2026 | 9.89 | 9.89 | 9.87 | 9.90 | 9.90 | 0.06% | 89 |
| Aug 4, 2026 | 9.79 | 9.84 | 9.71 | 9.89 | 9.89 | 3.04% | 156 |
| Aug 3, 2026 | 9.55 | 9.73 | 9.55 | 9.60 | 9.60 | 0.24% | 501 |
| Jul 31, 2026 | 9.75 | 9.75 | 9.54 | 9.58 | 9.58 | 1.45% | 59,686 |
| Jul 30, 2026 | 9.19 | 9.48 | 9.12 | 9.44 | 9.44 | 2.50% | 3,008 |
| Jul 29, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 9.21 | -1.96% | 371 |
| Jul 28, 2026 | 9.46 | 9.52 | 9.42 | 9.48 | 9.39 | -1.64% | 934 |
| Jul 27, 2026 | 9.88 | 9.88 | 9.85 | 9.64 | 9.55 | -0.54% | 847 |
| Jul 24, 2026 | 9.80 | 9.82 | 9.68 | 9.69 | 9.60 | -1.06% | 1,977 |
| Jul 23, 2026 | 9.99 | 10.00 | 9.87 | 9.80 | 9.71 | -1.20% | 311 |
| Jul 22, 2026 | 9.83 | 9.94 | 9.81 | 9.92 | 9.82 | 0.18% | 1,457 |
| Jul 21, 2026 | 9.82 | 9.91 | 9.76 | 9.90 | 9.81 | 2.65% | 125 |
| Jul 20, 2026 | 9.59 | 9.66 | 9.53 | 9.64 | 9.55 | 1.25% | 790 |
| Jul 17, 2026 | 9.54 | 9.54 | 9.30 | 9.52 | 9.43 | -1.54% | 269 |
| Jul 16, 2026 | 9.80 | 9.80 | 9.60 | 9.67 | 9.58 | -1.43% | 1,791 |
| Jul 15, 2026 | 9.96 | 10.08 | 9.80 | 9.81 | 9.72 | -1.26% | 561 |