Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Msci Us Is (HIUA) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.13 34.13 34.13 34.11 1,435
18th Sep 2025 (Thu) 34.00 34.00 34.00 34.1925 1
17th Sep 2025 (Wed) 33.5875 33.745 33.5875 33.745 0
16th Sep 2025 (Tue) 33.70 33.70 33.57 33.5875 5,320
15th Sep 2025 (Mon) 33.49 33.65 33.49 33.65 0
12th Sep 2025 (Fri) 33.45 33.49 33.45 33.49 0
11th Sep 2025 (Thu) 33.065 33.45 33.065 33.45 0
10th Sep 2025 (Wed) 32.9725 33.065 32.9725 33.065 0
9th Sep 2025 (Tue) 33.055 33.055 32.9725 32.9725 0
8th Sep 2025 (Mon) 32.85 33.055 32.85 33.055 0
5th Sep 2025 (Fri) 33.05 33.05 32.865 32.85 46
4th Sep 2025 (Thu) 32.6925 32.785 32.6925 32.785 0
3rd Sep 2025 (Wed) 32.755 32.755 32.755 32.6925 39
2nd Sep 2025 (Tue) 33.03 33.03 32.6025 32.6025 0
1st Sep 2025 (Mon) 33.085 33.085 33.085 33.03 20
29th Aug 2025 (Fri) 33.1125 33.1125 33.005 33.005 0
28th Aug 2025 (Thu) 33.215 33.225 33.215 33.1125 451
27th Aug 2025 (Wed) 32.915 33.1075 32.915 33.1075 0
26th Aug 2025 (Tue) 33.08 33.08 32.95 32.915 2,874
25th Aug 2025 (Mon) 33.1975 33.1975 33.1975 33.1975 0
22nd Aug 2025 (Fri) 32.6375 33.1975 32.6375 33.1975 0
21st Aug 2025 (Thu) 32.655 32.655 32.6375 32.6375 0
20th Aug 2025 (Wed) 32.9425 32.9425 32.655 32.655 0
19th Aug 2025 (Tue) 32.9125 32.9425 32.9125 32.9425 0
18th Aug 2025 (Mon) 32.9275 32.9275 32.9125 32.9125 0
15th Aug 2025 (Fri) 32.93 32.93 32.93 32.9275 79
14th Aug 2025 (Thu) 33.275 33.275 33.015 32.985 472
13th Aug 2025 (Wed) 32.84 33.1425 32.84 33.1425 0
12th Aug 2025 (Tue) 32.8075 32.84 32.8075 32.84 0
11th Aug 2025 (Mon) 32.97 32.97 32.97 32.8075 3
8th Aug 2025 (Fri) 32.70 32.775 32.70 32.72 138
7th Aug 2025 (Thu) 32.5225 32.545 32.5225 32.545 0
6th Aug 2025 (Wed) 32.5825 32.5825 32.5225 32.5225 0
5th Aug 2025 (Tue) 32.6675 32.6675 32.5825 32.5825 0
4th Aug 2025 (Mon) 32.55 32.55 32.55 32.6675 154
1st Aug 2025 (Fri) 33.035 33.035 32.23 32.23 0
31st Jul 2025 (Thu) 33.255 33.255 33.25 33.035 407
30th Jul 2025 (Wed) 33.32 33.32 33.2375 33.2375 0
29th Jul 2025 (Tue) 33.42 33.42 33.42 33.32 3,200
28th Jul 2025 (Mon) 33.515 33.515 33.44 33.3225 1,188
25th Jul 2025 (Fri) 33.135 33.175 33.135 33.215 503
24th Jul 2025 (Thu) 33.185 33.185 33.185 33.145 488
23rd Jul 2025 (Wed) 33.15 33.185 33.145 33.185 2,891
22nd Jul 2025 (Tue) 32.895 32.895 32.895 32.9275 700
FTSE 100 Latest
Value9,226.68
Change10.01