Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
18,079.61
-150.58 (-0.83%)
Daily Price
Updated: 4:45 PM EDT, Jun 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
20518
20518
20145
20160
2,136,671,232
+0.00(+0.00%)
Jan 30, 2012
20518
20518
20145
20160
0
-341.30(-1.66%)
Jan 29, 2012
20444
20591
20384
20502
0
+0.00(+0.00%)
Jan 28, 2012
20444
20591
20384
20502
1,809,725,056
+62.60(+0.31%)
Jan 27, 2012
20454
20454
20302
20439
2,041,611,008
+0.00(+0.00%)
Jan 26, 2012
20454
20454
20302
20439
0
+328.70(+1.63%)
Jan 25, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 24, 2012
20110
20110
20110
20110
0
+0.00(+0.00%)
Jan 23, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 22, 2012
20162
20162
19928
20110
0
+0.00(+0.00%)
Jan 21, 2012
20162
20162
19928
20110
1,966,388,352
+167.50(+0.84%)
Jan 20, 2012
19842
19956
19776
19943
2,497,477,120
+256.00(+1.30%)
Jan 19, 2012
19652
19727
19577
19687
1,947,200,768
+59.10(+0.30%)
Jan 18, 2012
19186
19640
19173
19628
2,590,203,648
+615.60(+3.24%)
Jan 17, 2012
19071
19071
18986
19012
1,354,845,952
+0.00(+0.00%)
Jan 16, 2012
19071
19071
18986
19012
0
-192.20(-1.00%)
Jan 15, 2012
19232
19232
19073
19204
0
+0.00(+0.00%)
Jan 14, 2012
19232
19232
19073
19204
2,018,465,152
+109.00(+0.57%)
Jan 13, 2012
19113
19261
19051
19095
1,791,582,464
-56.50(-0.30%)
Jan 12, 2012
19072
19176
18983
19152
2,037,326,208
+147.60(+0.78%)
Jan 11, 2012
18948
19086
18859
19004
1,994,815,232
+138.60(+0.73%)
Jan 10, 2012
18588
18884
18303
18866
1,380,951,680
+0.00(+0.00%)
Jan 09, 2012
18588
18884
18303
18866
0
+272.60(+1.47%)
Jan 08, 2012
18785
18785
18507
18593
0
+0.00(+0.00%)
Jan 07, 2012
18785
18785
18507
18593
1,434,068,864
-220.30(-1.17%)
Jan 06, 2012
18753
18821
18723
18813
1,035,426,880
+86.10(+0.46%)
Jan 05, 2012
18971
18971
18688
18727
1,169,241,216
-150.10(-0.80%)
Jan 04, 2012
18771
18886
18724
18877
1,247,580,288
+443.00(+2.40%)
Jan 01, 2012
18489
18506
18416
18434
0
+0.00(+0.00%)
Dec 31, 2011
18489
18506
18416
18434
837,154,816
+36.50(+0.20%)
Dec 30, 2011
18330
18409
18294
18398
1,205,224,320
-120.80(-0.65%)
Dec 29, 2011
18622
18622
18462
18519
862,673,216
-110.50(-0.59%)
Dec 28, 2011
18629
18629
18629
18629
0
+0.00(+0.00%)
Dec 27, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 26, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 25, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 24, 2011
18590
18637
18540
18629
965,404,416
+251.00(+1.37%)
Dec 23, 2011
18357
18388
18238
18378
903,858,432
-38.20(-0.21%)
Dec 22, 2011
18463
18473
18289
18416
1,424,472,960
+336.20(+1.86%)
Dec 21, 2011
18045
18271
18010
18080
1,196,532,608
+10.00(+0.06%)
Dec 20, 2011
18054
18092
17822
18070
1,392,940,160
+0.00(+0.00%)
Dec 19, 2011
18054
18092
17822
18070
0
-215.20(-1.18%)
Dec 18, 2011
18026
18390
18026
18285
0
+0.00(+0.00%)
Dec 17, 2011
18026
18390
18026
18285
2,209,494,016
+258.60(+1.43%)
Dec 16, 2011
18123
18134
17895
18027
1,711,814,784
-327.60(-1.78%)
Dec 15, 2011
18301
18476
18281
18354
1,203,253,632
-92.80(-0.50%)
Dec 14, 2011
18327
18465
18298
18447
1,049,706,176
-128.50(-0.69%)
Dec 13, 2011
18853
18919
18508
18576
1,167,983,232
+0.00(+0.00%)
Dec 12, 2011
18853
18919
18508
18576
0
-10.50(-0.06%)
Dec 11, 2011
18721
18841
18511
18586
0
+0.00(+0.00%)
Dec 10, 2011
18721
18841
18511
18586
1,661,916,288
-521.60(-2.73%)
Dec 09, 2011
19112
19138
18956
19108
1,297,769,216
-132.80(-0.69%)
Dec 08, 2011
19114
19243
19009
19241
1,846,600,832
+298.40(+1.58%)
Dec 07, 2011
19012
19038
18819
18942
1,252,330,624
-237.50(-1.24%)
Dec 06, 2011
19118
19189
18973
19180
1,604,780,672
+0.00(+0.00%)
Dec 05, 2011
19118
19189
18973
19180
0
+139.30(+0.73%)
Dec 04, 2011
18977
19152
18878
19040
0
+0.00(+0.00%)
Dec 03, 2011
18977
19152
18878
19040
2,307,844,352
+38.10(+0.20%)
Dec 02, 2011
19034
19051
18868
19002
3,561,534,720
+1013.00(+5.63%)
Dec 01, 2011
18192
18192
17861
17989
3,420,057,088
-266.90(-1.46%)
Nov 30, 2011
18225
18372
18054
18256
1,726,122,368
+218.40(+1.21%)
Nov 29, 2011
18019
18095
17954
18038
1,142,332,544
+0.00(+0.00%)
Nov 28, 2011
18019
18095
17954
18038
0
+348.30(+1.97%)
Nov 27, 2011
17659
17828
17613
17690
0
+0.00(+0.00%)
Nov 26, 2011
17659
17828
17613
17690
944,755,200
-245.60(-1.37%)
Nov 25, 2011
17658
17997
17658
17935
1,402,041,216
+70.70(+0.40%)
Nov 24, 2011
17955
17964
17839
17864
1,582,422,912
-387.20(-2.12%)
Nov 23, 2011
18226
18355
18018
18252
1,961,345,152
+25.80(+0.14%)
Nov 22, 2011
18214
18294
18054
18226
1,367,022,720
+0.00(+0.00%)
Nov 21, 2011
18214
18294
18054
18226
0
-265.40(-1.44%)
Nov 20, 2011
18561
18561
18399
18491
0
+0.00(+0.00%)
Nov 19, 2011
18561
18561
18399
18491
1,662,337,280
-326.30(-1.73%)
Nov 18, 2011
18686
18959
18658
18818
2,567,727,616
-143.40(-0.76%)
Nov 17, 2011
19483
19483
18769
18961
1,615,190,400
-387.50(-2.00%)
Nov 16, 2011
19305
19420
19240
19348
871,654,720
-159.80(-0.82%)
Nov 15, 2011
19600
19641
19496
19508
1,683,768,064
+0.00(+0.00%)
Nov 14, 2011
19600
19641
19496
19508
0
+371.00(+1.94%)
Nov 13, 2011
19144
19206
19028
19137
0
+0.00(+0.00%)
Nov 12, 2011
19144
19206
19028
19137
1,279,485,056
+173.30(+0.91%)
Nov 11, 2011
19091
19199
18946
18964
2,485,571,072
-1050.50(-5.25%)
Nov 10, 2011
20067
20173
19967
20014
1,943,931,136
+335.90(+1.71%)
Nov 09, 2011
19848
19915
19660
19678
1,464,882,816
+0.60(+0.00%)
Nov 08, 2011
19894
19977
19650
19678
1,619,993,088
+0.00(+0.00%)
Nov 07, 2011
19894
19977
19650
19678
0
-164.90(-0.83%)
Nov 06, 2011
19923
19982
19773
19843
0
+0.00(+0.00%)
Nov 04, 2011
19923
19982
19773
19843
2,257,596,160
+600.30(+3.12%)
Nov 03, 2011
19419
19541
19142
19242
2,140,898,816
-491.20(-2.49%)
Nov 02, 2011
19092
19746
19024
19734
1,962,952,448
+363.70(+1.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.