Hsbc Ngscon Etf (HNSS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727109000 | 11.198 | 0.06 | 0.55 | 11.198 | 11.198 | 11.198 | 29783 |
| 1726849800 | 11.137 | -0.26 | -2.26 | 11.148 | 11.152 | 11.106 | 9355 |
| 1726763400 | 11.395 | 0.36 | 3.23 | 11.264 | 11.408 | 11.238 | 10502 |
| 1726677000 | 11.038 | -0.2 | -1.74 | 11.086 | 11.118 | 11.038 | 15427 |
| 1726590600 | 11.233 | 0.16 | 1.46 | 11.1 | 11.268 | 11.083 | 15676 |
| 1726504200 | 11.071 | -0.22 | -1.92 | 11.292 | 11.299 | 11.024 | 12979 |
| 1726245000 | 11.288 | 0.12 | 1.03 | 11.236 | 11.316 | 11.184 | 32293 |
| 1726158600 | 11.173 | 0.43 | 3.95 | 11.248 | 11.283 | 11.069 | 5608 |
| 1726072200 | 10.748 | 0.13 | 1.26 | 10.71 | 10.872 | 10.635 | 25702 |
| 1725985800 | 10.614 | 0.1 | 0.90 | 10.6 | 10.669 | 10.512 | 52935 |
| 1725899400 | 10.519 | 0.16 | 1.54 | 10.586 | 10.63 | 10.444 | 18151 |
| 1725640200 | 10.359 | -0.4 | -3.75 | 10.52 | 10.545 | 10.334 | 19098 |
| 1725553800 | 10.763 | -0.21 | -1.90 | 10.814 | 10.958 | 10.748 | 17566 |
| 1725467400 | 10.972 | -0.22 | -1.97 | 10.864 | 11.015 | 10.729 | 28243 |
| 1725381000 | 11.192 | -0.57 | -4.86 | 11.192 | 11.192 | 11.192 | 75747 |
| 1725294600 | 11.764 | 0.1 | 0.85 | 11.754 | 11.774 | 11.734 | 5661 |
| 1725035400 | 11.665 | -0.06 | -0.54 | 11.665 | 11.665 | 11.665 | 9975 |
| 1724949000 | 11.728 | 0.22 | 1.88 | 11.686 | 11.78 | 11.664 | 17668 |
| 1724862600 | 11.512 | -0.11 | -0.94 | 11.672 | 11.703 | 11.461 | 35976 |
| 1724776200 | 11.621 | -0.27 | -2.30 | 11.65 | 11.65 | 11.615 | 9201 |
| 1724430600 | 11.895 | -0.1 | -0.86 | 11.858 | 11.917 | 11.796 | 10442 |
| 1724344200 | 11.998 | -0.11 | -0.87 | 11.982 | 12.015 | 11.982 | 9778 |
| 1724257800 | 12.103 | 0.01 | 0.07 | 12.098 | 12.118 | 12.098 | 9751 |
| 1724171400 | 12.095 | 0.04 | 0.37 | 12.16 | 12.234 | 12 | 27991 |
| 1724085000 | 12.051 | 0 | 0.02 | 12.038 | 12.124 | 11.934 | 12841 |
| 1723825800 | 12.048 | 0.01 | 0.12 | 12.048 | 12.048 | 12.048 | 20453 |
| 1723739400 | 12.034 | 0.37 | 3.15 | 12.034 | 12.034 | 12.034 | 21799 |
| 1723653000 | 11.666 | 0.14 | 1.21 | 11.666 | 11.666 | 11.666 | 43499 |
| 1723566600 | 11.527 | 0.22 | 1.94 | 11.424 | 11.538 | 11.368 | 20139 |
| 1723480200 | 11.308 | 0.14 | 1.25 | 11.304 | 11.403 | 11.198 | 25662 |
| 1723221000 | 11.168 | 0.01 | 0.07 | 11.346 | 11.414 | 11.098 | 42570 |
| 1723134600 | 11.16 | -0.01 | -0.09 | 10.984 | 11.179 | 10.832 | 73672 |
| 1723048200 | 11.17 | 0.28 | 2.57 | 11.17 | 11.17 | 11.17 | 79738 |
| 1722961800 | 10.89 | 0.15 | 1.40 | 10.942 | 11.01 | 10.708 | 81954 |
| 1722875400 | 10.74 | -0.19 | -1.69 | 10.18 | 10.766 | 9.9395 | 84571 |
| 1722616200 | 10.925 | -0.97 | -8.12 | 11.142 | 13.638 | 10.74 | 43973 |
| 1722529800 | 11.891 | -0.29 | -2.36 | 12.408 | 12.434 | 11.847 | 26194 |
| 1722443400 | 12.179 | 0.51 | 4.33 | 12.056 | 12.224 | 12.029 | 28930 |
| 1722357000 | 11.673 | -0.2 | -1.70 | 11.673 | 11.673 | 11.673 | 12193 |
| 1722270600 | 11.875 | -0 | -0.02 | 12.034 | 12.133 | 11.846 | 8746 |
| 1722011400 | 11.877 | 0.02 | 0.14 | 11.948 | 11.993 | 11.834 | 6619 |
| 1721925000 | 11.86 | -0.35 | -2.83 | 11.852 | 11.936 | 11.544 | 194792 |
| 1721838600 | 12.205 | -0.45 | -3.53 | 12.205 | 12.205 | 12.205 | 7927 |
| 1721752200 | 12.652 | 0.16 | 1.30 | 12.674 | 12.688 | 12.582 | 26517 |
| 1721665800 | 12.49 | 0.06 | 0.50 | 12.346 | 12.636 | 12.322 | 60004 |
| 1721406600 | 12.428 | -0.02 | -0.18 | 12.618 | 12.711 | 12.416 | 8636 |
| 1721320200 | 12.45 | -0.47 | -3.67 | 12.784 | 12.89 | 12.426 | 32374 |
| 1721233800 | 12.924 | -0.65 | -4.77 | 13.142 | 13.153 | 12.845 | 38363 |
| 1721147400 | 13.571 | -0.1 | -0.70 | 13.572 | 13.659 | 13.461 | 28924 |
| 1721061000 | 13.666 | -0.03 | -0.21 | 13.65 | 13.731 | 13.627 | 8236 |
| 1720801800 | 13.695 | 0.04 | 0.26 | 13.488 | 13.745 | 13.46 | 47450 |
| 1720715400 | 13.66 | -0.3 | -2.16 | 14.064 | 14.087 | 13.66 | 20194 |
| 1720629000 | 13.961 | 0.2 | 1.46 | 13.85 | 13.989 | 13.83 | 37221 |
| 1720542600 | 13.76 | 0.05 | 0.39 | 13.848 | 13.848 | 13.752 | 18189 |
| 1720456200 | 13.706 | 0.19 | 1.38 | 13.71 | 13.73 | 13.636 | 18966 |
| 1720197000 | 13.519 | -0 | -0.01 | 13.59 | 13.648 | 13.451 | 13909 |
| 1720110600 | 13.52 | 0.05 | 0.35 | 13.54 | 13.554 | 13.514 | 8352 |
| 1720024200 | 13.473 | 0.26 | 1.98 | 13.426 | 13.491 | 13.419 | 10485 |
| 1719937800 | 13.212 | 0.08 | 0.59 | 13.168 | 13.282 | 13.105 | 12538 |
| 1719851400 | 13.134 | -0.22 | -1.65 | 13.222 | 13.267 | 13.001 | 13385 |
| 1719592200 | 13.354 | 0.23 | 1.78 | 13.222 | 13.499 | 13.215 | 15717 |
| 1719505800 | 13.12 | -0.07 | -0.50 | 13.242 | 13.259 | 13.12 | 38915 |
| 1719419400 | 13.186 | 0.03 | 0.21 | 13.196 | 13.196 | 13.165 | 7993 |
| 1719333000 | 13.158 | 0.03 | 0.21 | 13.054 | 13.158 | 12.946 | 14583 |
| 1719246600 | 13.131 | -0.34 | -2.49 | 13.466 | 13.466 | 13.069 | 25691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
