HSBC Hang Seng Tech UCITS ETF (LON:HSTC)
London · Delayed Price · Currency is GBP 5.77
+0.06 (1.03%)
Aug 5, 2025, 1:32 PM BST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.76 | 5.76 | 5.70 | 5.71 | 5.71 | 2.15% | 152,517 |
| Aug 1, 2025 | 5.73 | 5.75 | 5.56 | 5.59 | 5.59 | -2.61% | 111,272 |
| Jul 31, 2025 | 5.71 | 5.75 | 5.69 | 5.74 | 5.74 | 0.70% | 53,122 |
| Jul 30, 2025 | 5.71 | 5.74 | 5.66 | 5.70 | 5.70 | -1.89% | 135,591 |
| Jul 29, 2025 | 5.86 | 5.91 | 5.81 | 5.81 | 5.81 | -0.51% | 140,151 |
| Jul 28, 2025 | 5.87 | 5.90 | 5.81 | 5.84 | 5.84 | -0.17% | 86,229 |
| Jul 25, 2025 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | - | 66,258 |
| Jul 24, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -0.17% | 80,638 |
| Jul 23, 2025 | 5.90 | 5.93 | 5.86 | 5.86 | 5.86 | 0.86% | 182,813 |
| Jul 22, 2025 | 5.77 | 5.82 | 5.73 | 5.81 | 5.81 | 0.52% | 131,999 |
| Jul 21, 2025 | 5.81 | 5.81 | 5.73 | 5.78 | 5.78 | -0.52% | 65,314 |
| Jul 18, 2025 | 5.72 | 5.82 | 5.68 | 5.81 | 5.81 | 2.11% | 77,382 |
| Jul 17, 2025 | 5.67 | 5.70 | 5.63 | 5.69 | 5.69 | 1.97% | 40,095 |
| Jul 16, 2025 | 5.64 | 5.67 | 5.55 | 5.58 | 5.58 | -0.71% | 84,308 |
| Jul 15, 2025 | 5.56 | 5.63 | 5.52 | 5.62 | 5.62 | 2.93% | 223,809 |
| Jul 14, 2025 | 5.44 | 5.47 | 5.41 | 5.46 | 5.46 | 1.30% | 265,789 |
| Jul 11, 2025 | 5.43 | 5.43 | 5.37 | 5.39 | 5.39 | 1.32% | 82,346 |
| Jul 10, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 5.32 | - | 212,375 |
| Jul 9, 2025 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -2.39% | 125,005 |
| Jul 8, 2025 | 5.39 | 5.47 | 5.37 | 5.45 | 5.45 | 1.68% | 270,190 |
| Jul 7, 2025 | 5.33 | 5.39 | 5.25 | 5.36 | 5.36 | 0.94% | 17,546 |
| Jul 4, 2025 | 5.26 | 5.32 | 5.26 | 5.31 | 5.31 | -0.19% | 27,216 |
| Jul 3, 2025 | 5.32 | 5.35 | 5.30 | 5.32 | 5.32 | -0.75% | 82,329 |
| Jul 2, 2025 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | -0.92% | 63,394 |
| Jul 1, 2025 | 5.43 | 5.44 | 5.37 | 5.41 | 5.41 | 0.19% | 79,349 |
| Jun 30, 2025 | 5.39 | 5.43 | 5.37 | 5.40 | 5.40 | -0.18% | 60,254 |
| Jun 27, 2025 | 5.39 | 5.43 | 5.37 | 5.41 | 5.41 | -0.37% | 38,385 |
| Jun 26, 2025 | 5.43 | 5.45 | 5.37 | 5.43 | 5.43 | -0.18% | 49,052 |
| Jun 25, 2025 | 5.49 | 5.51 | 5.43 | 5.44 | 5.44 | 0.18% | 39,690 |
| Jun 24, 2025 | 5.41 | 5.46 | 5.38 | 5.43 | 5.43 | 1.88% | 205,168 |
| Jun 23, 2025 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | 1.33% | 241,627 |
| Jun 20, 2025 | 5.26 | 5.32 | 5.25 | 5.26 | 5.26 | 0.38% | 95,936 |
| Jun 19, 2025 | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | -2.06% | 270,033 |
| Jun 18, 2025 | 5.40 | 5.41 | 5.34 | 5.35 | 5.35 | -1.47% | 74,125 |
| Jun 17, 2025 | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | -0.37% | 95,665 |
| Jun 16, 2025 | 5.39 | 5.47 | 5.39 | 5.45 | 5.45 | 2.06% | 77,022 |
| Jun 13, 2025 | 5.35 | 5.38 | 5.33 | 5.34 | 5.34 | -2.73% | 47,960 |
| Jun 12, 2025 | 5.50 | 5.52 | 5.45 | 5.49 | 5.49 | -1.44% | 43,435 |
| Jun 11, 2025 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | 0.91% | 147,448 |
| Jun 10, 2025 | 5.56 | 5.57 | 5.49 | 5.52 | 5.52 | -0.54% | 148,303 |
| Jun 9, 2025 | 5.54 | 5.56 | 5.50 | 5.55 | 5.55 | 2.97% | 93,754 |
| Jun 6, 2025 | 5.39 | 5.45 | 5.36 | 5.39 | 5.39 | -0.92% | 163,839 |
| Jun 5, 2025 | 5.42 | 5.49 | 5.39 | 5.44 | 5.44 | 1.12% | 68,369 |
| Jun 4, 2025 | 5.35 | 5.38 | 5.32 | 5.38 | 5.38 | 1.70% | 42,110 |
| Jun 3, 2025 | 5.31 | 5.34 | 5.27 | 5.29 | 5.29 | 0.95% | 38,563 |
| Jun 2, 2025 | 5.18 | 5.27 | 5.18 | 5.24 | 5.24 | -0.38% | 375,776 |
| May 30, 2025 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -2.05% | 47,235 |
| May 29, 2025 | 5.36 | 5.47 | 5.35 | 5.37 | 5.37 | 1.90% | 131,202 |
| May 28, 2025 | 5.26 | 5.34 | 5.26 | 5.27 | 5.27 | -0.94% | 52,487 |
| May 27, 2025 | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | -0.93% | 93,580 |