HSBC ETFs Plc Historical Data - HMJS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HMJS)
HSBC ETFs Plc (HMJS) Historical

HSBC ETFs Plc (HMJS)

42.06

0.11

( 0.26% )

Updated: 08:05:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	41.95	0.13	0.31	42.13	42.13	41.95	6162
1740418200	41.82	-0.23	-0.55	41.76	41.82	41.76	75
1740159000	42.05	-0.28	-0.66	42.05	42.05	42.05	0
1740072600	42.33	0.02	0.05	42.33	42.33	42.33	4
1739986200	42.31	-0.03	-0.07	42.31	42.31	42.31	0
1739899800	42.34	0.16	0.38	42.34	42.34	42.34	0
1739813400	42.18	0.33	0.79	42.18	42.18	42.18	0
1739554200	41.85	0.22	0.53	41.85	41.85	41.85	0
1739467800	41.63	0.11	0.26	41.63	41.63	41.63	0
1739381400	41.52	-0.57	-1.35	41.52	41.52	41.52	0
1739295000	42.09	-0.04	-0.09	42.11	42.11	42.02	250
1739208600	42.13	0	0.00	42.13	42.13	42.13	0
1738949400	42.13	0.05	0.12	42.08	42.13	42.08	180
1738863000	42.08	0.38	0.91	42.08	42.08	42.08	0
1738776600	41.7	0.29	0.70	41.7	41.7	41.7	0
1738690200	41.41	-0.2	-0.48	41.41	41.41	41.41	0
1738603800	41.61	-0.44	-1.05	41.61	41.61	41.61	0
1738344600	42.05	0.24	0.57	42.05	42.05	42.05	0
1738258200	41.81	0.18	0.43	41.81	41.81	41.81	0
1738171800	41.63	0.47	1.14	41.63	41.63	41.63	0
1738085400	41.16	0.25	0.61	41.16	41.16	41.16	0
1737999000	40.91	-0.42	-1.02	40.87	40.91	40.87	30
1737739800	41.33	0.34	0.83	41.17	41.33	41.17	7118
1737653400	40.99	0.12	0.29	40.99	40.99	40.99	0
1737567000	40.87	0.13	0.32	40.87	40.87	40.87	0
1737480600	40.74	0.06	0.15	40.74	40.74	40.74	0
1737394200	40.68	0.08	0.20	40.86	40.86	40.61	3241
1737135000	40.6	-0.05	-0.12	40.6	40.6	40.6	0
1737048600	40.65	0.43	1.07	40.65	40.65	40.65	0
1736962200	40.22	-0.08	-0.20	40.22	40.22	40.22	0
1736875800	40.3	0.06	0.15	40.3	40.3	40.3	0
1736789400	40.24	-0.2	-0.49	40.24	40.24	40.24	0
1736530200	40.44	-0.31	-0.76	40.44	40.44	40.44	0
1736443800	40.75	-0.39	-0.95	40.75	40.75	40.75	0
1736357400	41.14	-0.06	-0.15	41.14	41.14	41.14	0
1736271000	41.2	0.11	0.27	41.2	41.2	41.2	0
1736184600	41.09	0.04	0.10	41.09	41.09	41.09	0
1735925400	41.05	-0.08	-0.19	41.05	41.05	41.05	0
1735839000	41.13	0.28	0.69	41.13	41.13	41.13	0
1735666200	40.85	-0.01	-0.02	40.85	40.85	40.85	0
1735579800	40.86	0.37	0.91	40.86	40.86	40.86	0
1735320600	40.49	0	0.00	40.49	40.49	40.49	0
1735061400	40.49	0.11	0.27	40.49	40.49	40.49	0
1734975000	40.38	0.29	0.72	40.38	40.38	40.38	0
1734715800	40.09	-0.59	-1.45	40.09	40.09	40.09	0
1734629400	40.68	-0.29	-0.71	40.68	40.68	40.68	0
1734543000	40.97	0.15	0.37	40.97	40.97	40.97	0
1734456600	40.82	-0.24	-0.58	40.82	40.82	40.82	0
1734370200	41.06	-0.54	-1.30	41.06	41.06	41.06	0
1734111000	41.6	-0.25	-0.60	41.6	41.6	41.6	0
1734024600	41.85	0.05	0.12	41.85	41.85	41.85	0
1733938200	41.8	0.26	0.63	41.78	41.8	41.78	2282
1733851800	41.54	-0.3	-0.72	41.54	41.54	41.54	0
1733765400	41.84	0.31	0.75	41.84	41.84	41.84	0
1733506200	41.53	-0.58	-1.38	41.53	41.53	41.53	0
1733419800	42.11	-0.05	-0.12	42.11	42.11	42.11	0
1733333400	42.16	-0.14	-0.33	42.16	42.16	42.16	0
1733247000	42.3	0.81	1.95	42.3	42.3	42.3	0
1733160600	41.49	0.76	1.87	41.49	41.49	41.49	0
1732901400	40.73	0.08	0.20	40.73	40.73	40.73	0
1732815000	40.65	0.38	0.94	40.65	40.65	40.65	0
1732728600	40.27	0.08	0.20	40.27	40.27	40.27	0
1732642200	40.19	-0.38	-0.94	40.19	40.19	40.19	0

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