Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

HSMD Hsbc Emsu Dist

13.728

0.11 (0.81%)

May 10 2024 - Closed

Delayed by 15 minutes

HSMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	13.728	0.11	0.81%	13.744	13.752	13.70	23,271
May 09 2024	13.618	0.06	0.48%	13.618	13.618	13.618	0
May 08 2024	13.553	-0.05	-0.39%	13.52	13.617	13.471	21,188
May 07 2024	13.606	-0.01	-0.10%	13.606	13.606	13.606	0
May 03 2024	13.62	0.16	1.22%	13.62	13.62	13.62	0
May 02 2024	13.456	0.24	1.85%	13.438	13.457	13.378	240
May 01 2024	13.211	-0.04	-0.28%	13.186	13.261	13.186	1,613
Apr 30 2024	13.248	-0.13	-0.98%	13.248	13.248	13.248	0
Apr 29 2024	13.379	0.10	0.73%	13.43	13.43	13.358	1,497
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

Delayed Upgrade Clock