Hsbc Msci Tw $ (HTWD)
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 |
|---|---|---|---|---|---|---|---|
| 1726504200 | 76.13 | -0.39 | -0.51 | 76.82 | 76.82 | 75.91 | 191 |
| 1726245000 | 76.52 | 0.88 | 1.16 | 76.36 | 76.755 | 76.18 | 661 |
| 1726158600 | 75.645 | 2.12 | 2.88 | 75.64 | 76.005 | 75.34 | 642 |
| 1726072200 | 73.53 | 0.34 | 0.46 | 73.9 | 74.73 | 72.695 | 1434 |
| 1725985800 | 73.19 | -0.62 | -0.84 | 73.19 | 73.615 | 72.835 | 378 |
| 1725899400 | 73.81 | 0.69 | 0.94 | 73.86 | 74.355 | 73.425 | 503 |
| 1725640200 | 73.125 | -1.18 | -1.58 | 74.88 | 75.8 | 72.865 | 4699 |
| 1725553800 | 74.3 | 0.05 | 0.07 | 74.53 | 75.19 | 73.97 | 592 |
| 1725467400 | 74.245 | -1.13 | -1.50 | 73.32 | 74.81 | 73.035 | 8563 |
| 1725381000 | 75.375 | -2.2 | -2.84 | 77.51 | 77.51 | 74.89 | 1262 |
| 1725294600 | 77.575 | 0.01 | 0.01 | 77.73 | 77.735 | 77.13 | 504 |
| 1725035400 | 77.565 | -1.46 | -1.85 | 78.19 | 78.475 | 77.5 | 1642 |
| 1724949000 | 79.025 | 0.82 | 1.05 | 78.32 | 79.15 | 78.07 | 2915 |
| 1724862600 | 78.205 | 0.3 | 0.39 | 78.94 | 79.095 | 78.055 | 891 |
| 1724776200 | 77.9 | -1.17 | -1.48 | 77.67 | 78.15 | 77.395 | 1669 |
| 1724430600 | 79.07 | 1.68 | 2.18 | 77.93 | 79.15 | 77.765 | 3423 |
| 1724344200 | 77.385 | -0.94 | -1.20 | 77.9 | 78.565 | 77.37 | 3181 |
| 1724257800 | 78.325 | -0.11 | -0.14 | 78.16 | 78.485 | 77.465 | 622 |
| 1724171400 | 78.435 | -0.46 | -0.58 | 79.15 | 79.28 | 78.335 | 2861 |
| 1724085000 | 78.89 | 1.34 | 1.73 | 78.51 | 79.025 | 78.21 | 1175 |
| 1723825800 | 77.55 | 0.45 | 0.59 | 77.74 | 77.865 | 77.025 | 9112 |
| 1723739400 | 77.095 | 0.4 | 0.52 | 76.18 | 77.135 | 75.545 | 1876 |
| 1723653000 | 76.695 | 0.59 | 0.78 | 77.01 | 78.44 | 75.995 | 82 |
| 1723566600 | 76.105 | 0.64 | 0.85 | 75.71 | 76.135 | 75.09 | 672 |
| 1723480200 | 75.465 | 1.09 | 1.47 | 75.05 | 75.825 | 74.605 | 1394 |
| 1723221000 | 74.375 | 0.75 | 1.02 | 74.86 | 75.71 | 73.97 | 20695 |
| 1723134600 | 73.625 | 0.5 | 0.69 | 71.73 | 73.705 | 71.075 | 5535 |
| 1723048200 | 73.12 | 3.1 | 4.43 | 71.98 | 73.815 | 71.935 | 16909 |
| 1722961800 | 70.02 | 1.42 | 2.07 | 70.08 | 70.475 | 68.7 | 1006 |
| 1722875400 | 68.6 | -3.74 | -5.17 | 66.87 | 68.79 | 64.694999 | 1405 |
| 1722616200 | 72.34 | -3.77 | -4.95 | 73.11 | 74.125 | 71.595 | 1914 |
| 1722529800 | 76.11 | -1.17 | -1.51 | 76.83 | 77.305 | 76 | 4508 |
| 1722443400 | 77.28 | 2.4 | 3.21 | 76.37 | 77.5 | 76.37 | 2115 |
| 1722357000 | 74.88 | 0.03 | 0.05 | 75.9 | 76.12 | 74.76 | 2305 |
| 1722270600 | 74.845 | -1.02 | -1.34 | 75.69 | 75.975 | 74.68 | 4050 |
| 1722011400 | 75.86 | 0.17 | 0.23 | 75.35 | 76.2 | 75.345 | 3274 |
| 1721925000 | 75.685 | -0.68 | -0.88 | 74.85 | 75.975 | 74.38 | 1103 |
| 1721838600 | 76.36 | -1.63 | -2.08 | 77.31 | 77.49 | 76.265 | 1241 |
| 1721752200 | 77.985 | 1.33 | 1.74 | 77.72 | 78.075 | 77.5 | 1096 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
