S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC SP 500 ETF (HHH)
HSBC SP 500 ETF (HHH) Historical

HHH HSBC SP 500 ETF

49.36

0.00 (0.00%)

May 29 2024 - Closed

Delayed by 15 minutes

HHH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	49.36	-0.10	-0.20%	49.412	49.516	49.336	351
May 27 2024	49.459	0.14	0.29%	49.477	49.477	49.35	1,208
May 24 2024	49.315	-0.29	-0.58%	49.299	49.338	49.252	4,918
May 23 2024	49.601	-0.05	-0.09%	49.844	49.856	49.589	3,151
May 22 2024	49.646	0.23	0.47%	49.541	49.646	49.541	627
May 21 2024	49.413	-0.15	-0.30%	49.452	49.452	49.413	52
May 20 2024	49.564	0.29	0.59%	49.361	49.564	49.361	200
May 17 2024	49.274	-0.24	-0.48%	49.315	49.432	49.224	1,325
May 16 2024	49.514	0.32	0.65%	49.395	49.514	49.395	6,314
May 15 2024	49.192	0.36	0.75%	49.009	49.192	48.998	260
May 14 2024	48.828	-0.09	-0.19%	48.917	48.979	48.76	266
May 13 2024	48.92	-0.05	-0.10%	49.033	49.033	48.902	479
May 10 2024	48.967	0.16	0.32%	48.997	49.07	48.967	2,366
May 09 2024	48.81	0.05	0.10%	48.757	48.829	48.748	466
May 08 2024	48.762	0.07	0.14%	48.815	48.82	48.59	810
May 07 2024	48.696	0.36	0.74%	48.652	48.71	48.593	325
May 06 2024	48.336	0.39	0.82%	48.221	48.336	48.185	2,843
May 03 2024	47.945	0.35	0.73%	47.80	48.063	47.762	17,385
May 02 2024	47.596	-0.47	-0.97%	47.563	47.692	47.517	1,972
Apr 30 2024	48.062	-0.19	-0.39%	48.262	48.262	48.028	19,103
Apr 29 2024	48.251	0.03	0.07%	48.183	48.251	48.151	652
Apr 26 2024	48.216	1.01	2.14%	47.932	48.216	47.80	23,971
Apr 25 2024	47.207	-0.75	-1.56%	47.528	47.535	47.152	20,927
Apr 24 2024	47.955	0.14	0.30%	48.024	48.049	47.955	8,059
Apr 23 2024	47.81	0.57	1.21%	47.581	47.846	47.429	17,958
Apr 22 2024	47.24	-0.09	-0.19%	47.268	47.469	47.197	36,497
Apr 19 2024	47.329	-0.52	-1.09%	47.294	47.503	47.254	41,166
Apr 18 2024	47.849	-0.12	-0.25%	47.659	47.888	47.556	30,030
Apr 17 2024	47.967	-0.02	-0.05%	47.96	48.142	47.96	10,215
Apr 16 2024	47.99	-0.83	-1.70%	48.067	48.195	47.968	17,147
Apr 15 2024	48.821	-0.09	-0.17%	48.853	49.045	48.779	34,346
Apr 12 2024	48.906	0.30	0.61%	49.169	49.21	48.86	31,126
Apr 11 2024	48.609	0.15	0.31%	48.556	48.624	48.369	6,430
Apr 10 2024	48.457	0.30	0.63%	48.523	48.581	48.08	36,314
Apr 09 2024	48.153	-0.37	-0.77%	48.442	48.491	48.053	44,553
Apr 08 2024	48.526	0.18	0.38%	48.462	48.605	48.391	3,402
Apr 05 2024	48.343	-0.40	-0.82%	48.106	48.422	48.067	34,830
Apr 04 2024	48.742	-0.03	-0.06%	48.709	48.765	48.656	5,966
Apr 03 2024	48.77	0.02	0.03%	48.774	48.774	48.673	4,408
Apr 02 2024	48.753	-0.36	-0.73%	49.395	49.395	48.60	3,729
Mar 28 2024	49.112	0.44	0.90%	49.105	49.154	49.076	3,696
Mar 27 2024	48.673	-0.13	-0.26%	48.744	48.90	48.672	14,775
Mar 26 2024	48.799	0.13	0.28%	48.73	48.799	48.65	14,836
Mar 25 2024	48.665	-0.21	-0.43%	48.842	48.865	48.621	1,388
Mar 22 2024	48.876	-0.02	-0.05%	48.905	49.002	48.825	2,121
Mar 21 2024	48.899	0.76	1.58%	48.542	48.899	48.482	21,868
Mar 20 2024	48.139	0.20	0.41%	48.088	48.265	48.088	4,059
Mar 19 2024	47.944	0.06	0.13%	47.892	47.944	47.694	4,840
Mar 18 2024	47.881	0.52	1.10%	47.58	47.881	47.58	1,875
Mar 15 2024	47.362	-0.34	-0.71%	47.794	47.885	47.362	19,443
Mar 14 2024	47.702	0.07	0.14%	47.78	47.85	47.702	24,485
Mar 13 2024	47.633	0.03	0.05%	47.825	47.825	47.633	12,683
Mar 12 2024	47.607	0.40	0.85%	47.467	47.607	47.35	10,441
Mar 11 2024	47.208	-0.50	-1.04%	47.216	47.245	47.11	13,484
Mar 08 2024	47.703	0.15	0.32%	47.63	47.808	47.50	17,472
Mar 07 2024	47.55	0.18	0.39%	47.183	47.601	47.183	13,021
Mar 06 2024	47.365	0.08	0.18%	47.275	47.366	47.243	8,786
Mar 05 2024	47.282	-0.40	-0.83%	47.643	47.643	47.20	47,650
Mar 04 2024	47.68	0.01	0.02%	47.725	47.757	47.666	18,671
Mar 01 2024	47.67	0.41	0.86%	47.643	47.67	47.52	50,894
Feb 29 2024	47.264	0.00	0.01%	47.164	47.302	47.053	791

HSBC SP 500 ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions