HSBC Us Treasury Bond UCITS ETF (LON:HUST)
London · Delayed Price · Currency is GBP 7.73
+0.04 (0.45%)
Last updated: Sep 21, 2026, 8:30 AM GMT
LON:HUST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.20% | - |
| Sep 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.25% | 3 |
| Sep 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.45% | - |
| Sep 17, 2026 | 7.71 | 7.71 | 7.71 | 7.73 | 7.73 | 0.79% | 11,673 |
| Sep 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.49% | - |
| Sep 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.14% | - |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% | - |
| Sep 11, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.01% | - |
| Sep 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.23% | - |
| Sep 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.28% | - |
| Sep 8, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.06% | - |
| Sep 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.20% | - |
| Sep 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.01% | - |
| Sep 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.07% | - |
| Sep 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.02% | - |
| Sep 1, 2026 | 7.67 | 7.67 | 7.67 | 7.69 | 7.69 | -0.03% | 63 |
| Aug 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.07% | - |
| Aug 27, 2026 | 7.71 | 7.71 | 7.71 | 7.70 | 7.70 | 0.06% | 12 |
| Aug 26, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.28% | - |
| Aug 25, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.29% | - |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.12% | - |
| Aug 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.10% | - |
| Aug 20, 2026 | 7.68 | 7.68 | 7.68 | 7.65 | 7.65 | -0.34% | 3 |
| Aug 19, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.28% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.14% | - |
| Aug 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.68 | -0.14% | - |
| Aug 14, 2026 | 7.70 | 7.72 | 7.70 | 7.70 | 7.70 | -0.50% | 57,960 |
| Aug 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.23% | - |
| Aug 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.12% | - |
| Aug 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.14% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.36% | - |
| Aug 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Aug 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.02% | - |
| Aug 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.08% | - |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.12% | - |
| Aug 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.51% | - |
| Jul 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.32% | - |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.45% | - |
| Jul 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.05% | - |
| Jul 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.25% | - |
| Jul 27, 2026 | 7.81 | 7.81 | 7.81 | 7.83 | 7.83 | 0.34% | 449 |
| Jul 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.06% | - |
| Jul 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.23% | - |
| Jul 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.17% | - |
| Jul 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.15% | - |
| Jul 20, 2026 | 7.76 | 7.76 | 7.76 | 7.78 | 7.78 | -0.10% | 3 |
| Jul 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.54% | 11,504 |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.08% | - |
| Jul 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.58% | - |
| Jul 14, 2026 | 7.78 | 7.78 | 7.78 | 7.80 | 7.80 | 0.06% | 11,468 |