Hsbc Emsu Dist More Historical Data - HSMS | ADVFN

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 (HSMS)
Hsbc Emsu Dist (HSMS) Historical

HSMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.524	-0.18	-1.68%	10.596	10.642	10.516	993
May 30 2024	10.704	-0.06	-0.55%	10.698	10.73	10.645	1,332
May 29 2024	10.763	-0.13	-1.19%	10.78	10.78	10.741	124
May 28 2024	10.893	-0.03	-0.25%	10.958	10.958	10.867	1,983
May 24 2024	10.92	-0.07	-0.59%	10.958	10.958	10.897	1,428
May 23 2024	10.985	-0.06	-0.58%	10.978	11.005	10.959	554
May 22 2024	11.049	-0.02	-0.14%	11.018	11.094	11.011	2,544
May 21 2024	11.064	-0.09	-0.78%	11.096	11.096	11.057	105
May 20 2024	11.151	-0.02	-0.17%	11.174	11.174	11.088	2,435
May 17 2024	11.17	0.05	0.41%	11.17	11.204	11.124	670
May 16 2024	11.124	0.05	0.42%	11.154	11.154	11.118	1,247
May 15 2024	11.078	0.05	0.49%	11.036	11.078	11.026	2,773
May 14 2024	11.024	-0.01	-0.06%	11.088	11.088	10.972	287
May 13 2024	11.031	0.07	0.59%	11.036	11.041	10.992	979
May 10 2024	10.966	0.08	0.71%	10.988	10.988	10.954	846
May 09 2024	10.889	0.04	0.33%	10.892	10.912	10.838	4,682
May 08 2024	10.853	0.01	0.06%	10.812	10.868	10.791	25,991
May 07 2024	10.846	0.00	-0.04%	10.832	10.846	10.789	1,269
May 03 2024	10.85	0.08	0.75%	10.77	10.876	10.753	2,286
May 02 2024	10.769	0.19	1.79%	10.742	10.774	10.692	2,016
May 01 2024	10.58	0.00	0.04%	10.558	10.613	10.558	1,853
Apr 30 2024	10.576	-0.09	-0.80%	10.584	10.664	10.576	264
Apr 29 2024	10.661	-0.01	-0.08%	10.722	10.723	10.657	2,341
Apr 26 2024	10.67	0.19	1.83%	10.63	10.692	10.611	3,172
Apr 25 2024	10.478	-0.02	-0.23%	10.488	10.49	10.449	829
Apr 24 2024	10.502	0.04	0.37%	10.58	10.605	10.495	918
Apr 23 2024	10.463	0.03	0.25%	10.524	10.532	10.443	295
Apr 22 2024	10.437	-0.01	-0.11%	10.412	10.483	10.397	127
Apr 19 2024	10.448	0.03	0.29%	10.346	10.448	10.281	1,479
Apr 18 2024	10.418	0.02	0.23%	10.436	10.452	10.401	337
Apr 17 2024	10.394	0.02	0.15%	10.394	10.436	10.364	4,151
Apr 16 2024	10.378	-0.22	-2.05%	10.452	10.452	10.313	3,418
Apr 15 2024	10.595	-0.06	-0.52%	10.61	10.61	10.591	178
Apr 12 2024	10.65	-0.05	-0.45%	10.744	10.747	10.618	2,431
Apr 11 2024	10.698	0.03	0.31%	10.706	10.706	10.67	117
Apr 10 2024	10.665	-0.02	-0.22%	10.802	10.802	10.635	3,364
Apr 09 2024	10.688	0.08	0.74%	10.644	10.693	10.642	955
Apr 08 2024	10.609	0.06	0.56%	10.606	10.614	10.584	40
Apr 05 2024	10.55	-0.07	-0.68%	10.524	10.55	10.469	3,744
Apr 04 2024	10.622	0.05	0.50%	10.522	10.63	10.522	5,109
Apr 03 2024	10.569	-0.03	-0.32%	10.592	10.594	10.524	3,299
Apr 02 2024	10.603	0.11	1.01%	10.616	10.652	10.579	6,741
Mar 28 2024	10.497	0.08	0.78%	10.492	10.522	10.432	997
Mar 27 2024	10.416	-0.03	-0.25%	10.442	10.444	10.401	1,853
Mar 26 2024	10.442	0.00	0.02%	10.436	10.458	10.424	120
Mar 25 2024	10.44	-0.02	-0.20%	10.486	10.505	10.403	13,113
Mar 22 2024	10.461	-0.08	-0.78%	10.548	10.548	10.446	5,053
Mar 21 2024	10.543	0.17	1.62%	10.53	10.564	10.494	3,317
Mar 20 2024	10.375	0.00	-0.03%	10.39	10.391	10.355	772
Mar 19 2024	10.378	-0.07	-0.66%	10.37	10.384	10.34	1,632
Mar 18 2024	10.447	0.01	0.13%	10.468	10.502	10.438	6,385
Mar 15 2024	10.433	-0.05	-0.45%	10.42	10.50	10.377	1,750
Mar 14 2024	10.48	0.05	0.46%	10.458	10.516	10.428	12,132
Mar 13 2024	10.432	-0.04	-0.42%	10.416	10.464	10.416	1,023
Mar 12 2024	10.476	0.10	0.99%	10.512	10.513	10.45	825
Mar 11 2024	10.373	-0.03	-0.26%	10.354	10.387	10.336	2,316
Mar 08 2024	10.40	0.07	0.68%	10.396	10.414	10.331	22,189
Mar 07 2024	10.33	-0.02	-0.16%	10.33	10.367	10.288	315,926
Mar 06 2024	10.347	0.15	1.48%	10.298	10.376	10.298	988
Mar 05 2024	10.196	-0.09	-0.91%	10.21	10.258	10.194	2,072

Intesa Sanpaolo

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