Hsbc Usa Su Dis (HSSU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 21.765 | -0.39 | -1.74 | 21.765 | 21.765 | 21.765 | 0 |
| 1743096600 | 22.15 | -0.19 | -0.84 | 22.15 | 22.15 | 22.15 | 0 |
| 1743010200 | 22.3375 | -0.09 | -0.39 | 22.52 | 22.5675 | 22.3025 | 6624 |
| 1742923800 | 22.425 | -0.06 | -0.28 | 22.42 | 22.5075 | 22.3975 | 992 |
| 1742837400 | 22.4875 | 0.42 | 1.91 | 22.4875 | 22.4875 | 22.4875 | 0 |
| 1742578200 | 22.065 | 0.01 | 0.02 | 21.915 | 22.075 | 21.86 | 674 |
| 1742491800 | 22.06 | 0.02 | 0.09 | 22.115 | 22.235 | 21.955 | 41488 |
| 1742405400 | 22.04 | 0.15 | 0.66 | 22.005 | 22.075 | 22.005 | 315 |
| 1742319000 | 21.895 | -0.03 | -0.14 | 22 | 22.0825 | 21.805 | 654 |
| 1742232600 | 21.925 | -0.01 | -0.02 | 22.06 | 22.06 | 21.88 | 2602 |
| 1741973400 | 21.93 | 0.31 | 1.41 | 21.93 | 21.955 | 21.92 | 1013 |
| 1741887000 | 21.625 | -0.19 | -0.88 | 21.625 | 21.625 | 21.625 | 0 |
| 1741800600 | 21.8175 | 0.11 | 0.50 | 21.835 | 21.835 | 21.805 | 699 |
| 1741714200 | 21.71 | -0.47 | -2.10 | 22.075 | 22.1025 | 21.6575 | 71 |
| 1741627800 | 22.175 | -0.1 | -0.45 | 22.5 | 22.5125 | 22.1075 | 1807 |
| 1741368600 | 22.275 | -0.39 | -1.71 | 22.415 | 22.71 | 22.26 | 3101 |
| 1741282200 | 22.6625 | 0.09 | 0.38 | 22.6625 | 22.6625 | 22.6625 | 0 |
| 1741195800 | 22.5775 | -0.29 | -1.25 | 22.5775 | 22.5775 | 22.5775 | 0 |
| 1741109400 | 22.8625 | -0.75 | -3.19 | 22.8625 | 22.8625 | 22.8625 | 0 |
| 1741023000 | 23.615 | 0.03 | 0.13 | 23.59 | 23.7175 | 23.585 | 630 |
| 1740763800 | 23.585 | -0.29 | -1.21 | 23.665 | 23.6775 | 23.585 | 6238 |
| 1740677400 | 23.875 | -0.06 | -0.25 | 23.875 | 23.875 | 23.875 | 0 |
| 1740591000 | 23.935 | 0.2 | 0.86 | 24.01 | 24.0175 | 23.875 | 952 |
| 1740504600 | 23.73 | -0.4 | -1.66 | 23.985 | 24.0025 | 23.6675 | 4077 |
| 1740418200 | 24.13 | -0.25 | -1.03 | 24.13 | 24.13 | 24.13 | 0 |
| 1740159000 | 24.38 | -0.01 | -0.02 | 24.475 | 24.505 | 24.335 | 2351 |
| 1740072600 | 24.385 | -0.19 | -0.78 | 24.385 | 24.385 | 24.385 | 0 |
| 1739986200 | 24.5775 | 0.15 | 0.59 | 24.495 | 24.5875 | 24.45 | 1575 |
| 1739899800 | 24.4325 | -0.05 | -0.18 | 24.505 | 24.5375 | 24.3825 | 9363 |
| 1739813400 | 24.4775 | 0.11 | 0.46 | 24.51 | 24.525 | 24.4425 | 23 |
| 1739554200 | 24.365 | -0.03 | -0.12 | 24.365 | 24.365 | 24.365 | 0 |
| 1739467800 | 24.395 | 0.15 | 0.63 | 24.55 | 24.55 | 24.355 | 1645 |
| 1739381400 | 24.2425 | -0.17 | -0.69 | 24.325 | 24.4225 | 24.1725 | 2542 |
| 1739295000 | 24.41 | 0.03 | 0.13 | 24.39 | 24.4475 | 24.2575 | 2041 |
| 1739208600 | 24.3775 | 0.17 | 0.69 | 24.3775 | 24.3775 | 24.3775 | 0 |
| 1738949400 | 24.21 | -0.02 | -0.06 | 24.21 | 24.21 | 24.21 | 0 |
| 1738863000 | 24.225 | 0.32 | 1.32 | 24.225 | 24.225 | 24.225 | 0 |
| 1738776600 | 23.91 | -0.03 | -0.11 | 23.705 | 23.9225 | 23.705 | 8818 |
| 1738690200 | 23.9375 | 0.03 | 0.12 | 23.9375 | 23.9375 | 23.9375 | 0 |
| 1738603800 | 23.91 | -0.52 | -2.13 | 23.79 | 23.9575 | 23.785 | 340 |
| 1738344600 | 24.43 | 0.34 | 1.41 | 24.455 | 24.47 | 24.43 | 702 |
| 1738258200 | 24.09 | -0.14 | -0.59 | 24.01 | 24.095 | 24.01 | 186 |
| 1738171800 | 24.2325 | 0.05 | 0.21 | 24.2325 | 24.2325 | 24.2325 | 0 |
| 1738085400 | 24.1825 | 0.27 | 1.11 | 24.19 | 24.265 | 24.165 | 1416 |
| 1737999000 | 23.9175 | -0.59 | -2.39 | 23.9175 | 23.9175 | 23.9175 | 0 |
| 1737739800 | 24.5025 | -0.24 | -0.96 | 24.685 | 24.705 | 24.4675 | 10384 |
| 1737653400 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737567000 | 24.74 | 0.25 | 1.01 | 24.665 | 24.7425 | 24.66 | 230 |
| 1737480600 | 24.4925 | -0.05 | -0.21 | 24.485 | 24.5375 | 24.475 | 352 |
| 1737394200 | 24.545 | -0.14 | -0.56 | 24.64 | 24.675 | 24.45 | 2385 |
| 1737135000 | 24.6825 | 0.3 | 1.21 | 24.63 | 24.695 | 24.545 | 25 |
| 1737048600 | 24.3875 | 0.1 | 0.40 | 24.3875 | 24.3875 | 24.3875 | 0 |
| 1736962200 | 24.29 | 0.35 | 1.45 | 24.315 | 24.315 | 24.27 | 301 |
| 1736875800 | 23.9425 | 0.09 | 0.37 | 24.17 | 24.2275 | 23.9075 | 3101 |
| 1736789400 | 23.855 | -0.07 | -0.29 | 23.855 | 23.855 | 23.855 | 0 |
| 1736530200 | 23.925 | -0.22 | -0.91 | 23.925 | 23.925 | 23.925 | 0 |
| 1736443800 | 24.145 | 0.11 | 0.44 | 24.135 | 24.1575 | 24.0375 | 1453 |
| 1736357400 | 24.04 | 0.03 | 0.14 | 24.045 | 24.16 | 23.975 | 882 |
| 1736271000 | 24.0075 | -0.23 | -0.95 | 24.0075 | 24.0075 | 24.0075 | 0 |
| 1736184600 | 24.2375 | 0.23 | 0.98 | 24.2375 | 24.2375 | 24.2375 | 0 |
| 1735925400 | 24.0025 | -0.01 | -0.03 | 24.0025 | 24.0025 | 24.0025 | 0 |
| 1735839000 | 24.01 | 0.3 | 1.25 | 24.01 | 24.01 | 24.01 | 0 |
| 1735666200 | 23.7125 | 0 | 0.00 | 23.7125 | 23.7125 | 23.7125 | 0 |
| 1735579800 | 23.7125 | -0.11 | -0.46 | 23.7125 | 23.7125 | 23.7125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
