Hsbc Msci Id (HIDR)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 5531.5 | -58 | -1.04 | 5549 | 5555.5 | 5482 | 549 |
| 1732901400 | 5589.5 | -69.5 | -1.23 | 5589.5 | 5589.5 | 5589.5 | 567 |
| 1732815000 | 5659 | -43.5 | -0.76 | 5680 | 5689 | 5650.5 | 101 |
| 1732728600 | 5702.5 | -49 | -0.85 | 5702.5 | 5702.5 | 5702.5 | 15 |
| 1732642200 | 5751.5 | -68 | -1.17 | 5819 | 5819 | 5730 | 10514 |
| 1732555800 | 5819.5 | 147 | 2.59 | 5859 | 5864.5 | 5794.5 | 678 |
| 1732296600 | 5672.5 | 69 | 1.23 | 5698 | 5698 | 5671.5 | 1350 |
| 1732210200 | 5603.5 | 8.5 | 0.15 | 5594 | 5874 | 5555.5 | 1002 |
| 1732123800 | 5595 | -44 | -0.78 | 5627 | 5630 | 5583 | 658 |
| 1732037400 | 5639 | 3 | 0.05 | 5683 | 5683 | 5625.5 | 699 |
| 1731951000 | 5636 | 0.5 | 0.01 | 5636 | 5636 | 5636 | 222 |
| 1731691800 | 5635.5 | 10 | 0.18 | 5635.5 | 5635.5 | 5635.5 | 715 |
| 1731605400 | 5625.5 | -111.5 | -1.94 | 5625.5 | 5625.5 | 5625.5 | 658 |
| 1731519000 | 5737 | 45 | 0.79 | 5737 | 5737 | 5737 | 151 |
| 1731432600 | 5692 | 51 | 0.90 | 5670 | 5731.5 | 5669 | 749 |
| 1731346200 | 5641 | -56.5 | -0.99 | 5678 | 5700.5 | 5632 | 4715 |
| 1731087000 | 5697.5 | -11 | -0.19 | 5691 | 5710.5 | 5677 | 1097 |
| 1731000600 | 5708.5 | -74 | -1.28 | 5714 | 5714 | 5698 | 575 |
| 1730914200 | 5782.5 | -100 | -1.70 | 5782.5 | 5782.5 | 5782.5 | 755 |
| 1730827800 | 5882.5 | 25 | 0.43 | 5882.5 | 5882.5 | 5882.5 | 53 |
| 1730741400 | 5857.5 | 12.5 | 0.21 | 5857.5 | 5857.5 | 5857.5 | 630 |
| 1730482200 | 5845 | -80.5 | -1.36 | 5838 | 5848.5 | 5827 | 358 |
| 1730395800 | 5925.5 | 17.5 | 0.30 | 5913 | 5933 | 5901.5 | 296 |
| 1730309400 | 5908 | -17 | -0.29 | 5936 | 5949 | 5906 | 1112 |
| 1730223000 | 5925 | -80 | -1.33 | 5913 | 5971.5 | 5903.5 | 7678 |
| 1730136600 | 6005 | -102.5 | -1.68 | 5986 | 6016 | 5971.5 | 84 |
| 1729873800 | 6107.5 | -14 | -0.23 | 6090 | 6120.5 | 6070 | 2098 |
| 1729787400 | 6121.5 | -12.5 | -0.20 | 6121.5 | 6121.5 | 6121.5 | 1116 |
| 1729701000 | 6134 | -24 | -0.39 | 6130 | 6165.5 | 6121.5 | 2628 |
| 1729614600 | 6158 | -34 | -0.55 | 6170 | 6196.5 | 6152 | 10580 |
| 1729528200 | 6192 | -19.5 | -0.31 | 6182 | 6215.5 | 6182 | 822 |
| 1729269000 | 6211.5 | 19.5 | 0.31 | 6176 | 6228.5 | 6176 | 1113 |
| 1729182600 | 6192 | 89.5 | 1.47 | 6192 | 6192 | 6192 | 396 |
| 1729096200 | 6102.5 | 40 | 0.66 | 6144 | 6144 | 6077.5 | 1552 |
| 1729009800 | 6062.5 | 39.5 | 0.66 | 6039 | 6096.5 | 6039 | 555 |
| 1728923400 | 6023 | 19.5 | 0.32 | 6035 | 6044.5 | 6015 | 819 |
| 1728664200 | 6003.5 | 55 | 0.92 | 5991 | 6014.5 | 5979.5 | 2630 |
| 1728577800 | 5948.5 | -38.5 | -0.64 | 5930 | 6169 | 5901.5 | 1300 |
| 1728491400 | 5987 | -4.5 | -0.08 | 5982 | 5997.5 | 5958 | 841 |
| 1728405000 | 5991.5 | 127 | 2.17 | 5991.5 | 5991.5 | 5991.5 | 984 |
| 1728318600 | 5864.5 | -47.5 | -0.80 | 5913 | 5926.5 | 5850.5 | 10298 |
| 1728059400 | 5912 | -107 | -1.78 | 5976 | 6157 | 5899.5 | 1664 |
| 1727973000 | 6019 | -18 | -0.30 | 6045 | 6045 | 5996 | 1344 |
| 1727886600 | 6037 | -69.5 | -1.14 | 6094 | 6094 | 6003.5 | 270 |
| 1727800200 | 6106.5 | 50.5 | 0.83 | 6097 | 6150 | 6064.5 | 10363 |
| 1727713800 | 6056 | -145.5 | -2.35 | 6105 | 6118 | 6023 | 2071 |
| 1727454600 | 6201.5 | -42 | -0.67 | 6208 | 6231.5 | 6173.5 | 1812 |
| 1727368200 | 6243.5 | -58 | -0.92 | 6270 | 6279.5 | 6223 | 383 |
| 1727281800 | 6301.5 | -61 | -0.96 | 6301.5 | 6301.5 | 6301.5 | 239 |
| 1727195400 | 6362.5 | -17 | -0.27 | 6374 | 6374 | 6330.5 | 2598 |
| 1727109000 | 6379.5 | 94.5 | 1.50 | 6349 | 6387.5 | 6346.5 | 2032 |
| 1726849800 | 6285 | -94.5 | -1.48 | 6368 | 6368 | 6280 | 1896 |
| 1726763400 | 6379.5 | 104.5 | 1.67 | 6413 | 6413 | 6320 | 615 |
| 1726677000 | 6275 | 39.5 | 0.63 | 6226 | 6299.5 | 6223.5 | 4095 |
| 1726590600 | 6235.5 | 81 | 1.32 | 6235.5 | 6235.5 | 6235.5 | 143 |
| 1726504200 | 6154.5 | -27 | -0.44 | 6160 | 6183 | 6138 | 10772 |
| 1726245000 | 6181.5 | -14.5 | -0.23 | 6177 | 6199.5 | 6113 | 232 |
| 1726158600 | 6196 | 33.5 | 0.54 | 6205 | 6218 | 6168.5 | 2814 |
| 1726072200 | 6162.5 | 21.5 | 0.35 | 6129 | 6217.5 | 6085 | 1179 |
| 1725985800 | 6141 | 34 | 0.56 | 6123 | 6169 | 6123 | 3519 |
| 1725899400 | 6107 | 17 | 0.28 | 6112 | 6132.5 | 6082.5 | 5230 |
| 1725640200 | 6090 | 39 | 0.64 | 6090 | 6090 | 6090 | 121 |
| 1725553800 | 6051 | 2 | 0.03 | 6051 | 6051 | 6051 | 706 |
| 1725467400 | 6049 | 22.5 | 0.37 | 6031 | 6078.5 | 5997.5 | 479 |
| 1725381000 | 6026.5 | -37.5 | -0.62 | 6054 | 6069.5 | 5975 | 955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
