Hsbc Ngscon Etf (HNSS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 13.781 | -0.02 | -0.14 | 13.936 | 13.959 | 13.672 | 14308 |
| 1718814600 | 13.801 | 0.04 | 0.28 | 13.828 | 13.846 | 13.787 | 8998 |
| 1718728200 | 13.762 | 0.3 | 2.19 | 13.76 | 13.782 | 13.641 | 41758 |
| 1718641800 | 13.467 | 0.12 | 0.88 | 13.508 | 13.533 | 13.385 | 12982 |
| 1718382600 | 13.349 | 0.05 | 0.35 | 13.349 | 13.349 | 13.349 | 21326 |
| 1718296200 | 13.302 | 0.15 | 1.13 | 13.302 | 13.302 | 13.302 | 13667 |
| 1718209800 | 13.154 | 0.33 | 2.60 | 13.166 | 13.173 | 13.103 | 18322 |
| 1718123400 | 12.821 | -0.08 | -0.64 | 12.836 | 12.865 | 12.732 | 6924 |
| 1718037000 | 12.904 | 0.15 | 1.19 | 12.738 | 12.909 | 12.663 | 21239 |
| 1717777800 | 12.752 | 0.03 | 0.25 | 12.764 | 12.882 | 12.628 | 19595 |
| 1717691400 | 12.72 | 0.06 | 0.45 | 12.864 | 12.886 | 12.65 | 14307 |
| 1717605000 | 12.663 | 0.44 | 3.59 | 12.406 | 12.687 | 12.384 | 28072 |
| 1717518600 | 12.224 | -0.05 | -0.40 | 12.222 | 12.238 | 12.199 | 3987 |
| 1717432200 | 12.273 | 0.11 | 0.93 | 12.273 | 12.273 | 12.273 | 11919 |
| 1717173000 | 12.16 | -0.31 | -2.45 | 12.35 | 12.467 | 12.13 | 11507 |
| 1717086600 | 12.466 | -0.11 | -0.91 | 12.516 | 12.533 | 12.412 | 54528 |
| 1717000200 | 12.58 | -0.12 | -0.98 | 12.58 | 12.58 | 12.58 | 6540 |
| 1716913800 | 12.704 | 0.16 | 1.24 | 12.67 | 12.726 | 12.548 | 11314 |
| 1716568200 | 12.548 | 0.04 | 0.29 | 12.558 | 12.574 | 12.544 | 36889 |
| 1716481800 | 12.512 | 0.18 | 1.43 | 12.432 | 12.52 | 12.4 | 29819 |
| 1716395400 | 12.335 | 0.1 | 0.78 | 12.24 | 12.344 | 12.229 | 20877 |
| 1716309000 | 12.239 | -0.03 | -0.24 | 12.286 | 12.311 | 12.134 | 11352 |
| 1716222600 | 12.269 | 0.1 | 0.85 | 12.132 | 12.28 | 12.102 | 14595 |
| 1715963400 | 12.166 | -0.15 | -1.23 | 12.168 | 12.257 | 12.14 | 11635 |
| 1715877000 | 12.318 | 0.19 | 1.58 | 12.178 | 12.34 | 12.178 | 38393 |
| 1715790600 | 12.126 | 0.19 | 1.57 | 12.13 | 12.143 | 12.122 | 9577 |
| 1715704200 | 11.939 | 0.08 | 0.67 | 11.939 | 11.939 | 11.939 | 417998 |
| 1715617800 | 11.86 | 0 | 0.03 | 11.858 | 11.881 | 11.788 | 18407 |
| 1715358600 | 11.856 | 0.12 | 1.04 | 11.792 | 11.932 | 11.785 | 16279 |
| 1715272200 | 11.734 | -0.02 | -0.13 | 11.73 | 11.813 | 11.665 | 14278 |
| 1715185800 | 11.749 | -0.09 | -0.75 | 11.712 | 11.833 | 11.695 | 7089 |
| 1715099400 | 11.838 | 0.31 | 2.64 | 11.788 | 11.846 | 11.738 | 13996 |
| 1714753800 | 11.533 | 0.27 | 2.43 | 11.514 | 11.533 | 11.494 | 7430 |
| 1714667400 | 11.259 | 0.12 | 1.07 | 11.212 | 11.287 | 11.181 | 11934 |
| 1714581000 | 11.14 | -0.39 | -3.42 | 11.32 | 11.34 | 11.127 | 7989 |
| 1714494600 | 11.534 | -0.03 | -0.29 | 11.534 | 11.534 | 11.534 | 6403 |
| 1714408200 | 11.567 | -0.03 | -0.23 | 11.574 | 11.607 | 11.482 | 5857 |
| 1714149000 | 11.594 | 0.33 | 2.90 | 11.398 | 11.622 | 11.381 | 5460 |
| 1714062600 | 11.267 | -0.05 | -0.47 | 11.19 | 11.323 | 11.093 | 5214 |
| 1713976200 | 11.32 | 0.18 | 1.59 | 11.36 | 11.475 | 11.288 | 16524 |
| 1713889800 | 11.143 | 0.19 | 1.72 | 11.052 | 11.175 | 10.992 | 9364 |
| 1713803400 | 10.955 | -0.08 | -0.68 | 11 | 11.052 | 10.861 | 41035 |
| 1713544200 | 11.03 | -0.37 | -3.26 | 11.126 | 11.219 | 11.019 | 21643 |
| 1713457800 | 11.402 | -0.19 | -1.66 | 11.48 | 11.527 | 11.251 | 17566 |
| 1713371400 | 11.594 | -0.22 | -1.84 | 11.712 | 11.803 | 11.57 | 8854 |
| 1713285000 | 11.811 | -0.16 | -1.30 | 11.826 | 11.826 | 11.636 | 14157 |
| 1713198600 | 11.966 | -0.03 | -0.21 | 12.004 | 12.085 | 11.944 | 4305 |
| 1712939400 | 11.991 | -0.05 | -0.44 | 12.144 | 12.242 | 11.952 | 2642 |
| 1712853000 | 12.044 | 0.07 | 0.60 | 11.912 | 12.055 | 11.898 | 8941 |
| 1712766600 | 11.972 | 0.09 | 0.80 | 11.99 | 12.033 | 11.822 | 9636 |
| 1712680200 | 11.877 | -0.04 | -0.36 | 11.97 | 12.023 | 11.809 | 6728 |
| 1712593800 | 11.92 | 0.04 | 0.35 | 11.88 | 11.982 | 11.845 | 15970 |
| 1712334600 | 11.878 | -0.24 | -2.00 | 11.826 | 11.922 | 11.748 | 14208 |
| 1712248200 | 12.121 | -0.02 | -0.15 | 12.208 | 12.22 | 12.107 | 9155 |
| 1712161800 | 12.139 | 0.11 | 0.92 | 12.142 | 12.154 | 12.124 | 2519 |
| 1712075400 | 12.028 | -0.01 | -0.04 | 12.21 | 12.295 | 11.986 | 24838 |
| 1711647000 | 12.033 | 0.06 | 0.54 | 12.016 | 12.078 | 11.978 | 6443 |
| 1711560600 | 11.968 | -0.09 | -0.78 | 12.048 | 12.096 | 11.884 | 9752 |
| 1711474200 | 12.062 | 0.01 | 0.07 | 12.07 | 12.07 | 12.051 | 12986 |
| 1711387800 | 12.053 | -0.02 | -0.18 | 12.044 | 12.105 | 12.021 | 8646 |
| 1711128600 | 12.075 | -0.1 | -0.85 | 12.075 | 12.075 | 12.075 | 3704 |
| 1711042200 | 12.179 | 0.66 | 5.75 | 11.988 | 12.197 | 11.972 | 33802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
