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 (HIUS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 26.755 27.185 26.725 27.185 13,841
5th Feb 2026 (Thu) 26.93 26.99 26.615 26.835 4,043
4th Feb 2026 (Wed) 27.155 27.155 26.875 26.875 10,036
3rd Feb 2026 (Tue) 27.695 27.725 27.30 27.345 6,292
2nd Feb 2026 (Mon) 26.965 27.665 26.955 27.665 14,179
30th Jan 2026 (Fri) 27.10 27.365 27.10 27.365 6,483
29th Jan 2026 (Thu) 27.665 27.78 27.135 27.185 9,663
28th Jan 2026 (Wed) 27.98 27.99 27.87 27.87 5,623
27th Jan 2026 (Tue) 27.92 27.92 27.645 27.785 3,545
26th Jan 2026 (Mon) 27.815 27.815 27.615 27.715 8,546
23rd Jan 2026 (Fri) 28.17 28.175 27.945 27.95 7,923
22nd Jan 2026 (Thu) 28.30 28.39 28.115 28.115 9,573
21st Jan 2026 (Wed) 27.74 28.10 27.64 28.09 13,894
20th Jan 2026 (Tue) 27.42 27.885 27.42 27.885 7,172
19th Jan 2026 (Mon) 27.715 27.84 27.715 27.77 7,471
16th Jan 2026 (Fri) 28.295 28.295 28.195 28.215 7,171
15th Jan 2026 (Thu) 28.035 28.35 28.035 28.35 7,714
14th Jan 2026 (Wed) 27.95 27.96 27.87 27.91 5,012
13th Jan 2026 (Tue) 27.92 28.05 27.88 28.05 6,138
12th Jan 2026 (Mon) 27.80 27.93 27.71 27.93 7,865
9th Jan 2026 (Fri) 27.71 27.815 27.71 27.815 13,789
8th Jan 2026 (Thu) 27.60 27.68 27.595 27.595 34,432
7th Jan 2026 (Wed) 27.735 27.775 27.735 27.76 46,108
6th Jan 2026 (Tue) 27.43 27.585 27.36 27.585 27,417
5th Jan 2026 (Mon) 27.585 27.585 27.515 27.515 11,932
2nd Jan 2026 (Fri) 27.355 27.415 27.15 27.23 7,631
1st Jan 2026 (Thu) 27.345 27.345 27.345 27.345 0
31st Dec 2025 (Wed) 27.385 27.405 27.345 27.345 4,238
30th Dec 2025 (Tue) 27.42 27.48 27.375 27.48 4,400
29th Dec 2025 (Mon) 27.46 27.46 27.305 27.305 8,177
26th Dec 2025 (Fri) 27.4025 27.4025 27.4025 27.4025 0
25th Dec 2025 (Thu) 27.4025 27.4025 27.4025 27.4025 0
24th Dec 2025 (Wed) 27.425 27.43 27.40 27.4025 5,572
23rd Dec 2025 (Tue) 27.445 27.475 27.36 27.42 4,685
22nd Dec 2025 (Mon) 27.54 27.54 27.465 27.50 5,344
19th Dec 2025 (Fri) 27.225 27.48 27.22 27.48 3,199
18th Dec 2025 (Thu) 27.105 27.36 27.105 27.36 6,865
17th Dec 2025 (Wed) 27.49 27.52 27.01 27.01 7,103
16th Dec 2025 (Tue) 27.25 27.25 27.07 27.135 20,867
15th Dec 2025 (Mon) 27.51 27.51 27.36 27.425 2,489
12th Dec 2025 (Fri) 27.765 27.765 27.40 27.43 6,906
11th Dec 2025 (Thu) 27.52 27.58 27.44 27.44 6,933
10th Dec 2025 (Wed) 27.51 27.55 27.51 27.55 6,524
9th Dec 2025 (Tue) 27.56 27.725 27.56 27.72 4,409
8th Dec 2025 (Mon) 27.67 27.685 27.56 27.56 9,166
FTSE 100 Latest
Value10,369.75
Change60.53