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
)
18,821.16
-6.19 (-0.03%)
Daily Price
Updated: 4:08 PM EDT, May 28, 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 (%)
Dec 31, 2014
23853
23853
23443
23501
1,768,219,648
-272.10(-1.14%)
Dec 30, 2014
23694
23868
23694
23773
2,133,261,184
+423.90(+1.82%)
Dec 25, 2014
23290
23421
23290
23349
740,670,208
+15.60(+0.07%)
Dec 24, 2014
23423
23496
23269
23334
1,758,917,248
-74.90(-0.32%)
Dec 23, 2014
23264
23479
23264
23409
2,999,590,400
+292.00(+1.26%)
Dec 20, 2014
23158
23190
23041
23117
2,309,125,120
+284.40(+1.25%)
Dec 19, 2014
22878
22935
22737
22832
2,306,262,784
+246.40(+1.09%)
Dec 18, 2014
22698
22727
22530
22586
2,560,931,328
-84.70(-0.37%)
Dec 17, 2014
22877
22944
22641
22670
2,158,881,280
-357.30(-1.55%)
Dec 16, 2014
22978
23068
22856
23028
1,660,208,256
-221.40(-0.95%)
Dec 13, 2014
23329
23446
23230
23249
1,641,040,256
-63.30(-0.27%)
Dec 12, 2014
23270
23383
23170
23312
2,425,752,320
-212.00(-0.90%)
Dec 11, 2014
23443
23656
23346
23524
2,306,279,680
+38.70(+0.16%)
Dec 10, 2014
23910
23934
23400
23486
3,871,778,304
-561.90(-2.34%)
Dec 09, 2014
24113
24190
24012
24048
3,826,528,768
+45.10(+0.19%)
Dec 06, 2014
23908
24170
23773
24003
730,833,536
+170.00(+0.71%)
Dec 05, 2014
23555
23844
23457
23833
3,561,981,952
+404.00(+1.72%)
Dec 04, 2014
23756
23922
23379
23429
3,224,755,968
-225.70(-0.95%)
Dec 03, 2014
23400
23785
23294
23654
2,843,136,512
+286.90(+1.23%)
Dec 02, 2014
23678
23732
23318
23367
3,135,486,720
-620.00(-2.58%)
Nov 29, 2014
23982
24117
23888
23987
3,154,786,560
-16.90(-0.07%)
Nov 28, 2014
24170
24228
23962
24004
1,813,709,056
-107.70(-0.45%)
Nov 27, 2014
23833
24177
23799
24112
2,225,232,896
+268.10(+1.12%)
Nov 26, 2014
23841
23935
23810
23844
2,083,502,336
-49.20(-0.21%)
Nov 25, 2014
23883
23936
23824
23893
2,862,178,816
+456.00(+1.95%)
Nov 22, 2014
23354
23508
23302
23437
1,519,032,960
+87.50(+0.37%)
Nov 21, 2014
23401
23461
23253
23350
1,354,803,840
-23.70(-0.10%)
Nov 20, 2014
23466
23572
23341
23373
1,413,766,400
-155.90(-0.66%)
Nov 19, 2014
23869
23881
23483
23529
1,543,729,024
-267.90(-1.13%)
Nov 18, 2014
24313
24313
23787
23797
1,728,117,248
-290.30(-1.21%)
Nov 15, 2014
24048
24103
23967
24087
1,489,760,000
+67.50(+0.28%)
Nov 14, 2014
23854
24098
23850
24020
2,063,618,432
+81.70(+0.34%)
Nov 13, 2014
23883
24000
23802
23938
1,788,489,856
+129.90(+0.55%)
Nov 12, 2014
23809
23931
23760
23808
3,418,160,128
+63.60(+0.27%)
Nov 11, 2014
24075
24110
23704
23745
1,974,456,448
+194.50(+0.83%)
Nov 08, 2014
23608
23831
23430
23550
1,609,859,584
-99.10(-0.42%)
Nov 07, 2014
23738
23776
23623
23649
1,055,438,912
-46.30(-0.20%)
Nov 06, 2014
23847
23847
23623
23696
1,357,402,752
-150.10(-0.63%)
Nov 05, 2014
23850
24016
23816
23846
1,317,633,408
-70.30(-0.29%)
Nov 04, 2014
24133
24133
23875
23916
1,328,913,664
-82.10(-0.34%)
Oct 31, 2014
23914
24046
23851
23998
2,057,439,616
+296.10(+1.25%)
Oct 30, 2014
23842
23842
23615
23702
1,606,507,392
-117.90(-0.49%)
Oct 29, 2014
23704
23856
23700
23820
2,017,536,000
+299.50(+1.27%)
Oct 28, 2014
23190
23571
23190
23520
1,889,124,864
+377.20(+1.63%)
Oct 27, 2014
23275
23275
23013
23143
1,229,644,672
-159.00(-0.68%)
Oct 24, 2014
23312
23353
23158
23302
1,201,348,096
-31.00(-0.13%)
Oct 23, 2014
23296
23397
23222
23333
1,038,977,472
-70.80(-0.30%)
Oct 22, 2014
23300
23461
23194
23404
1,732,875,648
+315.40(+1.37%)
Oct 21, 2014
23073
23232
22965
23089
1,026,480,704
+18.30(+0.08%)
Oct 20, 2014
23240
23290
23052
23070
1,182,134,144
+47.10(+0.20%)
Oct 17, 2014
22904
23149
22889
23023
1,853,603,968
+122.30(+0.53%)
Oct 16, 2014
22914
23040
22868
22901
1,533,465,728
-239.20(-1.03%)
Oct 15, 2014
23088
23238
22993
23140
1,444,933,760
+92.10(+0.40%)
Oct 14, 2014
23065
23410
23041
23048
1,526,000,000
-95.40(-0.41%)
Oct 13, 2014
22884
23273
22871
23143
1,407,205,120
+54.90(+0.24%)
Oct 10, 2014
23199
23237
23071
23088
1,401,319,808
-446.00(-1.90%)
Oct 09, 2014
23461
23581
23438
23534
1,126,451,712
+271.20(+1.17%)
Oct 08, 2014
23222
23369
23184
23263
1,253,137,408
-159.20(-0.68%)
Oct 07, 2014
23224
23518
23210
23422
1,635,901,184
+107.50(+0.46%)
Oct 06, 2014
23054
23441
22989
23315
1,643,058,176
+250.40(+1.09%)
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
.