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: 4:08 PM EDT, May 31, 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 (%)
Feb 28, 2004
13723
13935
13674
13907
352,016,800
+232.40(+1.70%)
Feb 27, 2004
13618
13715
13602
13675
211,186,800
+75.10(+0.55%)
Feb 26, 2004
13773
13810
13561
13600
270,160,000
-156.90(-1.14%)
Feb 25, 2004
13743
13890
13693
13756
263,184,400
-8.70(-0.06%)
Feb 24, 2004
13850
13852
13691
13765
249,659,008
+0.00(+0.00%)
Feb 23, 2004
13850
13852
13691
13765
0
-103.30(-0.74%)
Feb 21, 2004
13890
13926
13810
13868
273,567,616
+1.20(+0.01%)
Feb 20, 2004
13871
13940
13813
13867
359,352,192
-61.20(-0.44%)
Feb 19, 2004
13949
13984
13880
13928
324,416,192
+113.00(+0.82%)
Feb 18, 2004
13854
13888
13714
13815
278,327,392
-16.10(-0.12%)
Feb 17, 2004
13728
13858
13713
13832
301,144,608
+0.00(+0.00%)
Feb 16, 2004
13728
13858
13713
13832
0
+91.70(+0.67%)
Feb 14, 2004
13587
13744
13526
13740
422,472,384
+114.70(+0.84%)
Feb 13, 2004
13680
13680
13585
13625
256,107,392
+100.30(+0.74%)
Feb 12, 2004
13593
13659
13479
13525
259,032,608
+9.10(+0.07%)
Feb 11, 2004
13558
13623
13490
13516
369,965,600
-61.00(-0.45%)
Feb 10, 2004
13437
13586
13437
13577
356,736,192
+0.00(+0.00%)
Feb 09, 2004
13437
13586
13437
13577
0
+267.10(+2.01%)
Feb 07, 2004
13070
13321
13070
13310
280,968,192
+278.70(+2.14%)
Feb 06, 2004
13063
13117
12983
13031
196,512,800
-55.80(-0.43%)
Feb 05, 2004
13058
13168
13036
13087
247,102,000
-3.30(-0.03%)
Feb 04, 2004
12922
13095
12877
13090
344,279,200
+90.00(+0.69%)
Feb 03, 2004
13158
13158
12986
13000
321,621,184
+0.00(+0.00%)
Feb 02, 2004
13158
13158
12986
13000
0
-289.40(-2.18%)
Jan 31, 2004
13315
13354
13225
13289
365,242,208
-44.60(-0.33%)
Jan 30, 2004
13227
13341
13168
13334
486,013,408
-97.80(-0.73%)
Jan 29, 2004
13668
13670
13400
13432
463,639,008
-330.10(-2.40%)
Jan 28, 2004
13738
13781
13551
13762
503,585,600
+34.60(+0.25%)
Jan 27, 2004
13757
13764
13666
13727
349,394,400
+0.00(+0.00%)
Jan 26, 2004
13757
13764
13666
13727
0
+4361.80(+46.57%)
Jan 23, 2004
9366
9366
9366
9366
0
-4385.10(-31.89%)
Jan 22, 2004
13631
13777
13631
13751
359,264,000
+180.20(+1.33%)
Jan 21, 2004
13280
13584
13269
13570
406,946,208
+317.10(+2.39%)
Jan 20, 2004
13187
13253
13098
13253
223,116,000
+0.00(+0.00%)
Jan 19, 2004
13187
13253
13098
13253
0
+85.50(+0.65%)
Jan 17, 2004
13230
13290
13137
13168
307,013,792
-82.00(-0.62%)
Jan 16, 2004
13336
13385
13199
13250
251,476,000
-71.10(-0.53%)
Jan 15, 2004
13289
13399
13282
13321
312,642,208
-75.80(-0.57%)
Jan 14, 2004
13384
13447
13162
13397
372,278,208
+44.50(+0.33%)
Jan 13, 2004
13315
13415
13264
13352
391,788,192
+0.00(+0.00%)
Jan 12, 2004
13315
13415
13264
13352
0
-33.60(-0.25%)
Jan 10, 2004
13326
13405
13233
13386
651,739,776
+182.20(+1.38%)
Jan 09, 2004
13184
13256
13063
13204
486,084,192
+45.90(+0.35%)
Jan 08, 2004
13123
13216
13096
13158
381,656,608
+121.40(+0.93%)
Jan 07, 2004
13064
13129
12976
13036
440,100,800
+31.00(+0.24%)
Jan 06, 2004
12845
13009
12763
13005
362,998,400
+0.00(+0.00%)
Jan 05, 2004
12845
13009
12763
13005
0
+203.80(+1.59%)
Jan 03, 2004
12665
12815
12665
12802
305,575,008
+0.00(+0.00%)
Jan 02, 2004
12665
12815
12665
12802
0
+225.60(+1.79%)
Jan 01, 2004
12530
12632
12529
12576
138,292,608
+49.20(+0.39%)
Dec 31, 2003
12560
12644
12505
12527
266,815,008
+62.40(+0.50%)
Dec 30, 2003
12444
12466
12337
12464
153,216,400
+0.00(+0.00%)
Dec 29, 2003
12444
12466
12337
12464
0
+3098.80(+33.09%)
Dec 26, 2003
9366
9366
9366
9366
0
-3091.20(-24.82%)
Dec 25, 2003
12469
12507
12447
12457
120,815,400
+36.20(+0.29%)
Dec 24, 2003
12516
12545
12416
12420
200,947,392
-67.50(-0.54%)
Dec 23, 2003
12422
12499
12406
12488
202,399,392
+0.00(+0.00%)
Dec 22, 2003
12422
12499
12406
12488
0
+116.20(+0.94%)
Dec 20, 2003
12385
12444
12300
12372
220,748,192
+131.60(+1.08%)
Dec 19, 2003
12226
12310
12163
12240
238,431,200
+47.10(+0.39%)
Dec 18, 2003
12315
12338
12111
12193
364,640,000
-67.20(-0.55%)
Dec 17, 2003
12401
12456
12167
12260
1,664,414,848
-259.90(-2.08%)
Dec 16, 2003
12705
12740
12504
12520
258,624,400
+0.00(+0.00%)
Dec 15, 2003
12705
12740
12504
12520
0
-74.20(-0.59%)
Dec 13, 2003
12632
12674
12566
12594
249,958,592
+39.80(+0.32%)
Dec 12, 2003
12344
12590
12338
12555
286,259,200
+156.20(+1.26%)
Dec 11, 2003
12322
12428
12310
12398
212,682,800
+4.80(+0.04%)
Dec 10, 2003
12245
12419
12228
12394
192,253,200
+216.20(+1.78%)
Dec 09, 2003
12214
12215
12124
12177
149,159,200
+0.00(+0.00%)
Dec 08, 2003
12214
12215
12124
12177
0
-137.30(-1.11%)
Dec 06, 2003
12310
12367
12236
12315
155,955,008
-28.00(-0.23%)
Dec 05, 2003
12380
12401
12287
12343
136,335,008
-18.50(-0.15%)
Dec 04, 2003
12386
12481
12334
12361
211,462,208
-51.00(-0.41%)
Dec 03, 2003
12526
12539
12404
12412
277,350,784
-44.80(-0.36%)
Dec 02, 2003
12306
12481
12306
12457
304,013,408
+0.00(+0.00%)
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
.