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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Emsu Dist (HSMD)
Hsbc Emsu Dist (HSMD) Historical

HSMD Hsbc Emsu Dist

13.282

0.19 (1.45%)

Apr 26 2024 - Closed

Delayed by 15 minutes

HSMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	13.282	0.19	1.45%	13.30	13.35	13.268	876
Apr 25 2024	13.092	0.03	0.25%	13.106	13.106	13.059	361
Apr 24 2024	13.06	0.04	0.33%	13.202	13.202	13.045	87
Apr 23 2024	13.017	0.15	1.13%	13.017	13.017	13.017	0
Apr 22 2024	12.871	-0.01	-0.09%	12.871	12.871	12.871	0
Apr 19 2024	12.883	-0.10	-0.75%	12.883	12.883	12.883	0
Apr 18 2024	12.981	0.05	0.43%	13.006	13.012	12.935	23
Apr 17 2024	12.926	0.02	0.18%	12.956	13.012	12.906	2,250
Apr 16 2024	12.903	-0.29	-2.22%	12.903	12.903	12.903	0
Apr 15 2024	13.196	-0.03	-0.20%	13.196	13.196	13.196	0
Apr 12 2024	13.222	-0.17	-1.25%	13.222	13.222	13.222	0
Apr 11 2024	13.39	0.01	0.09%	13.368	13.495	13.368	201
Apr 10 2024	13.378	-0.17	-1.23%	13.698	13.698	13.377	211
Apr 09 2024	13.544	0.12	0.92%	13.544	13.544	13.544	0
Apr 08 2024	13.42	0.14	1.05%	13.42	13.42	13.42	0
Apr 05 2024	13.28	-0.18	-1.30%	13.288	13.302	13.226	509
Apr 04 2024	13.455	0.11	0.82%	13.455	13.455	13.455	0
Apr 03 2024	13.345	0.01	0.09%	13.324	13.346	13.274	18
Apr 02 2024	13.333	0.06	0.46%	13.336	13.374	13.288	250
Mar 28 2024	13.272	0.12	0.89%	13.272	13.272	13.272	0
Mar 27 2024	13.155	-0.03	-0.20%	13.155	13.155	13.155	0
Mar 26 2024	13.182	-0.01	-0.08%	13.182	13.182	13.182	0
Mar 25 2024	13.192	0.01	0.05%	13.224	13.224	13.148	1,509
Mar 22 2024	13.185	-0.17	-1.24%	13.166	13.207	13.166	340
Mar 21 2024	13.351	0.16	1.21%	13.40	13.421	13.33	1,001
Mar 20 2024	13.192	-0.01	-0.05%	13.192	13.192	13.192	0
Mar 19 2024	13.198	-0.09	-0.70%	13.198	13.198	13.198	0
Mar 18 2024	13.291	0.01	0.04%	13.291	13.291	13.291	0
Mar 15 2024	13.286	-0.08	-0.63%	13.282	13.415	13.228	1,270
Mar 14 2024	13.37	0.02	0.16%	13.404	13.444	13.328	17,380
Mar 13 2024	13.348	-0.05	-0.35%	13.338	13.355	13.332	720
Mar 12 2024	13.395	0.11	0.84%	13.395	13.395	13.395	0
Mar 11 2024	13.284	0.00	-0.03%	13.284	13.284	13.284	0
Mar 08 2024	13.288	0.07	0.52%	13.288	13.288	13.288	0
Mar 07 2024	13.219	0.03	0.24%	13.174	13.22	13.148	5,369
Mar 06 2024	13.187	0.22	1.70%	13.124	13.187	13.124	1,000
Mar 05 2024	12.966	-0.09	-0.71%	13.022	13.023	12.966	1,171
Mar 04 2024	13.059	0.01	0.08%	13.059	13.059	13.059	0
Mar 01 2024	13.048	0.16	1.23%	13.056	13.068	13.043	999
Feb 29 2024	12.89	0.01	0.04%	12.948	12.948	12.89	235
Feb 28 2024	12.885	-0.22	-1.68%	12.885	12.885	12.885	0
Feb 27 2024	13.105	0.08	0.62%	13.105	13.105	13.105	0
Feb 26 2024	13.024	-0.05	-0.34%	13.024	13.024	13.024	0
Feb 23 2024	13.069	0.00	0.02%	13.069	13.069	13.069	0
Feb 22 2024	13.066	0.11	0.81%	13.066	13.066	13.066	0
Feb 21 2024	12.961	0.03	0.26%	12.961	12.961	12.961	0
Feb 20 2024	12.927	0.07	0.51%	12.927	12.927	12.927	0
Feb 19 2024	12.861	-0.06	-0.43%	12.861	12.861	12.861	0
Feb 16 2024	12.916	0.12	0.96%	12.896	12.948	12.862	1,603
Feb 15 2024	12.793	0.09	0.72%	12.793	12.793	12.793	0
Feb 14 2024	12.702	0.11	0.87%	12.668	12.734	12.668	19
Feb 13 2024	12.592	-0.26	-2.01%	12.592	12.592	12.592	0
Feb 12 2024	12.85	0.18	1.45%	12.788	12.861	12.746	2,580
Feb 09 2024	12.666	0.01	0.07%	12.666	12.666	12.666	0
Feb 08 2024	12.657	-0.06	-0.49%	12.657	12.657	12.657	0
Feb 07 2024	12.719	-0.02	-0.16%	12.672	12.756	12.66	1,998
Feb 06 2024	12.74	0.38	3.06%	12.64	12.74	12.634	576
Feb 05 2024	12.362	0.05	0.41%	12.362	12.362	12.362	0
Feb 02 2024	12.311	-0.16	-1.28%	12.356	12.404	12.309	260
Feb 01 2024	12.47	-0.13	-1.05%	12.412	12.55	12.367	16,962
Jan 31 2024	12.602	0.00	-0.01%	12.602	12.602	12.602	0
Jan 30 2024	12.603	-0.07	-0.58%	12.598	12.603	12.574	169
Jan 29 2024	12.677	-0.06	-0.49%	12.677	12.677	12.677	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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