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 (HMUS) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 4,289.00 4,294.00 4,289.00 4,290.00 888
4th Jun 2025 (Wed) 4,283.00 4,285.00 4,283.00 4,285.00 53
3rd Jun 2025 (Tue) 4,239.00 4,256.00 4,239.00 4,266.50 10,523
2nd Jun 2025 (Mon) 4,194.00 4,222.00 4,194.00 4,212.50 8,324
30th May 2025 (Fri) 4,244.00 4,244.00 4,227.00 4,242.50 16,438
29th May 2025 (Thu) 4,297.00 4,297.00 4,280.00 4,252.00 51
28th May 2025 (Wed) 4,228.00 4,247.50 4,228.00 4,247.50 0
27th May 2025 (Tue) 4,205.00 4,205.00 4,205.00 4,228.00 74
26th May 2025 (Mon) 4,160.00 4,160.00 4,160.00 4,160.00 0
23rd May 2025 (Fri) 4,156.00 4,160.00 4,125.00 4,160.00 2,694
22nd May 2025 (Thu) 4,274.00 4,274.00 4,213.00 4,213.00 4,153
21st May 2025 (Wed) 4,269.00 4,274.00 4,269.00 4,274.00 113
20th May 2025 (Tue) 4,301.50 4,309.00 4,301.50 4,309.00 0
19th May 2025 (Mon) 4,304.00 4,307.00 4,304.00 4,301.50 206
16th May 2025 (Fri) 4,302.00 4,325.00 4,302.00 4,325.00 12,436
15th May 2025 (Thu) 4,277.00 4,280.00 4,277.00 4,302.00 1,666
14th May 2025 (Wed) 4,298.50 4,298.50 4,292.00 4,292.00 2,252
13th May 2025 (Tue) 4,265.00 4,265.00 4,265.00 4,298.50 7,260
12th May 2025 (Mon) 4,239.00 4,259.00 4,239.00 4,252.00 1,202
9th May 2025 (Fri) 4,146.00 4,146.00 4,119.00 4,119.00 1,085
8th May 2025 (Thu) 4,105.00 4,133.00 4,105.00 4,130.50 1,993
7th May 2025 (Wed) 4,081.00 4,081.00 4,060.00 4,060.00 2,490
6th May 2025 (Tue) 4,069.00 4,074.00 4,037.00 4,074.00 98
5th May 2025 (Mon) 4,120.00 4,120.00 4,120.00 4,120.00 0
2nd May 2025 (Fri) 4,087.00 4,120.00 4,087.00 4,120.00 2,492
1st May 2025 (Thu) 4,092.00 4,112.00 4,092.00 4,112.00 737
30th Apr 2025 (Wed) 4,003.00 4,003.00 3,982.00 3,994.00 3
29th Apr 2025 (Tue) 3,974.00 3,989.00 3,974.00 3,993.50 3,869
28th Apr 2025 (Mon) 4,008.00 4,009.00 4,007.00 3,962.00 284
25th Apr 2025 (Fri) 4,008.00 4,008.00 3,968.00 3,979.50 4,497
24th Apr 2025 (Thu) 3,896.00 3,955.00 3,889.00 3,955.00 615
23rd Apr 2025 (Wed) 3,916.00 3,969.00 3,916.00 3,925.50 12,549
22nd Apr 2025 (Tue) 3,753.00 3,753.00 3,753.00 3,800.50 558
21st Apr 2025 (Mon) 3,847.00 3,847.00 3,847.00 3,847.00 0
18th Apr 2025 (Fri) 3,847.00 3,847.00 3,847.00 3,847.00 0
17th Apr 2025 (Thu) 3,860.00 3,860.00 3,860.00 3,847.00 185
16th Apr 2025 (Wed) 3,868.00 3,901.00 3,868.00 3,913.00 3,752
15th Apr 2025 (Tue) 3,968.00 3,968.00 3,951.00 3,951.00 4,412
14th Apr 2025 (Mon) 3,970.00 3,989.00 3,968.00 3,951.50 2,204
11th Apr 2025 (Fri) 3,850.00 3,886.00 3,850.00 3,882.00 2,657
10th Apr 2025 (Thu) 3,767.00 3,910.50 3,767.00 3,910.50 8
9th Apr 2025 (Wed) 3,712.00 3,790.00 3,679.00 3,767.00 2,055
8th Apr 2025 (Tue) 3,886.00 3,931.00 3,884.00 3,897.50 4,118
7th Apr 2025 (Mon) 3,614.00 3,817.00 3,595.00 3,752.50 9,105
FTSE 100 Latest
Value8,837.42
Change26.38