Hsbc Msci Tw $ (HTWD)
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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 76.65 | -1.22 | -1.57 | 75.96 | 77.13 | 75.96 | 2131 |
| 1721406600 | 77.87 | -0.91 | -1.16 | 78.36 | 78.605 | 77.66 | 8947 |
| 1721320200 | 78.78 | -1.83 | -2.27 | 81.01 | 81.51 | 78.78 | 10895 |
| 1721233800 | 80.61 | -1.9 | -2.30 | 81.43 | 81.805 | 80.595 | 36691 |
| 1721147400 | 82.51 | -0.03 | -0.04 | 82.77 | 82.86 | 82.355 | 1655 |
| 1721061000 | 82.54 | -0.97 | -1.16 | 82.51 | 82.895 | 82.29 | 3180 |
| 1720801800 | 83.51 | -0.28 | -0.33 | 82.38 | 83.615 | 82.325 | 465 |
| 1720715400 | 83.79 | 0.35 | 0.41 | 84.62 | 85.13 | 83.69 | 45668 |
| 1720629000 | 83.445 | 1.24 | 1.50 | 82.94 | 83.685 | 82.825 | 3689 |
| 1720542600 | 82.21 | -0.57 | -0.69 | 82.78 | 82.78 | 82.15 | 1356 |
| 1720456200 | 82.78 | 1.74 | 2.15 | 83.06 | 83.165 | 82.775 | 171 |
| 1720197000 | 81.04 | -0.32 | -0.39 | 81.04 | 81.505 | 80.59 | 3324 |
| 1720110600 | 81.36 | 1.05 | 1.31 | 81.14 | 81.62 | 81.14 | 1434 |
| 1720024200 | 80.31 | 1.43 | 1.81 | 79.76 | 80.52 | 79.49 | 1266 |
| 1719937800 | 78.885 | 0.24 | 0.31 | 78.37 | 79.025 | 78.04 | 2014 |
| 1719851400 | 78.645 | -0.73 | -0.92 | 79.15 | 79.2 | 78.36 | 865 |
| 1719592200 | 79.375 | 0.89 | 1.14 | 79.22 | 79.625 | 79.02 | 3144 |
| 1719505800 | 78.48 | 0.78 | 1.00 | 78.58 | 78.995 | 78.275 | 785 |
| 1719419400 | 77.7 | -0.35 | -0.44 | 78.63 | 78.63 | 77.445 | 7822 |
| 1719333000 | 78.045 | -0.69 | -0.87 | 78.4 | 78.505 | 77.87 | 2534 |
| 1719246600 | 78.73 | -0.96 | -1.20 | 78.59 | 79.12 | 78.51 | 960 |
| 1718987400 | 79.69 | -0.49 | -0.61 | 79.9 | 80.19 | 79.42 | 2790 |
| 1718901000 | 80.18 | -0.05 | -0.06 | 80.66 | 81.105 | 80.09 | 6099 |
| 1718814600 | 80.23 | 1.43 | 1.81 | 80.64 | 80.64 | 79.995 | 676 |
| 1718728200 | 78.805 | 1.47 | 1.89 | 78.42 | 79.02 | 78.155 | 1055 |
| 1718641800 | 77.34 | 0.51 | 0.66 | 77.23 | 77.51 | 77.02 | 852 |
| 1718382600 | 76.835 | 0.59 | 0.78 | 76.97 | 77.12 | 76.515 | 2980 |
| 1718296200 | 76.24 | -0.41 | -0.53 | 76.8 | 76.97 | 76.075 | 250 |
| 1718209800 | 76.645 | 2.9 | 3.93 | 75.31 | 76.69 | 75.31 | 178 |
| 1718123400 | 73.75 | -0.73 | -0.98 | 74.02 | 74.35 | 73.59 | 266 |
| 1718037000 | 74.48 | 0.38 | 0.51 | 74.23 | 74.525 | 74.23 | 946 |
| 1717777800 | 74.105 | -0.33 | -0.44 | 74.82 | 75.845 | 73.755 | 480 |
| 1717691400 | 74.43 | 0.44 | 0.59 | 74.69 | 75.005 | 74.19 | 451 |
| 1717605000 | 73.99 | 2.12 | 2.95 | 72.75 | 73.995 | 72.66 | 320 |
| 1717518600 | 71.87 | -1.11 | -1.52 | 71.89 | 72.38 | 71.485 | 5060 |
| 1717432200 | 72.98 | 1.4 | 1.95 | 73.02 | 73.385 | 72.82 | 2258 |
| 1717173000 | 71.585 | -1.81 | -2.47 | 71.93 | 72.515 | 71.48 | 8048 |
| 1717086600 | 73.395 | 0.03 | 0.04 | 72.64 | 73.88 | 72.64 | 642 |
| 1717000200 | 73.365 | -2.02 | -2.68 | 74.29 | 74.29 | 73.295 | 396 |
| 1716913800 | 75.385 | 1.09 | 1.47 | 75.65 | 75.67 | 75.13 | 1108 |
| 1716568200 | 74.295 | 0.45 | 0.60 | 73.98 | 74.365 | 73.74 | 2582 |
| 1716481800 | 73.85 | 0.46 | 0.63 | 74.21 | 74.615 | 73.665 | 810 |
| 1716395400 | 73.385 | 0.91 | 1.26 | 73.38 | 73.595 | 73.3 | 3782 |
| 1716309000 | 72.475 | -0.39 | -0.53 | 72.23 | 72.56 | 72.23 | 2937 |
| 1716222600 | 72.86 | -0.21 | -0.29 | 72.67 | 72.87 | 72.38 | 1064 |
| 1715963400 | 73.07 | -0.26 | -0.35 | 72.99 | 73.26 | 72.575 | 1038 |
| 1715877000 | 73.33 | -0.31 | -0.41 | 73.63 | 73.63 | 73.085 | 6865 |
| 1715790600 | 73.635 | 1.78 | 2.47 | 72.87 | 73.665 | 72.745 | 1563 |
| 1715704200 | 71.86 | 0.92 | 1.30 | 71.45 | 71.905 | 71.265 | 3350 |
| 1715617800 | 70.94 | 0 | 0.00 | 71.01 | 71.235 | 70.88 | 12436 |
| 1715358600 | 70.94 | 0.97 | 1.39 | 70.75 | 71.265 | 70.65 | 22853 |
| 1715272200 | 69.965 | 0.09 | 0.12 | 69.79 | 70.03 | 69.72 | 12053 |
| 1715185800 | 69.88 | 0.03 | 0.04 | 69.98 | 70.05 | 69.56 | 35 |
| 1715099400 | 69.85 | 0.43 | 0.63 | 69.48 | 69.985 | 69.48 | 513 |
| 1714753800 | 69.415 | 1.56 | 2.30 | 68.48 | 69.615 | 68.3 | 1586 |
| 1714667400 | 67.855 | 0.68 | 1.01 | 67.59 | 68 | 67.295 | 4025 |
| 1714581000 | 67.175 | -0.45 | -0.66 | 67.3 | 67.675 | 67.145 | 94 |
| 1714494600 | 67.62 | -0.45 | -0.66 | 67.62 | 67.62 | 67.62 | 0 |
| 1714408200 | 68.07 | 1 | 1.49 | 68.07 | 68.07 | 68.07 | 0 |
| 1714149000 | 67.069999 | 1.07 | 1.62 | 67.069999 | 67.069999 | 67.069999 | 0 |
| 1714062600 | 66 | -0.19 | -0.29 | 66 | 66 | 66 | 0 |
| 1713976200 | 66.19 | 0.25 | 0.38 | 66.79 | 66.94 | 66.099999 | 794 |
| 1713889800 | 65.94 | 1.12 | 1.73 | 65.75 | 65.97 | 65.644999 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
