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
)
18,366.95
-109.85 (-0.59%)
Daily Price
Updated: 4:09 PM EDT, Jun 7, 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, 2014
22466
22866
22432
22828
1,957,977,600
+390.80(+1.74%)
Feb 27, 2014
22298
22503
22259
22437
1,750,025,216
+120.20(+0.54%)
Feb 26, 2014
22498
22519
22260
22317
1,538,384,256
-71.40(-0.32%)
Feb 25, 2014
22576
22576
22260
22389
1,709,106,176
+109.70(+0.49%)
Feb 24, 2014
22576
22576
22263
22279
0
-289.30(-1.28%)
Feb 23, 2014
22618
22633
22442
22568
0
+0.00(+0.00%)
Feb 22, 2014
22618
22633
22442
22568
1,678,803,840
+174.10(+0.78%)
Feb 21, 2014
22596
22743
22298
22394
2,691,551,744
-270.40(-1.19%)
Feb 20, 2014
22601
22708
22534
22664
1,145,877,376
+76.80(+0.34%)
Feb 19, 2014
22535
22592
22437
22588
961,510,016
+51.80(+0.23%)
Feb 18, 2014
22463
22586
22463
22536
1,043,804,928
+0.00(+0.00%)
Feb 17, 2014
22463
22586
22463
22536
0
+237.50(+1.07%)
Feb 16, 2014
22383
22413
22244
22298
0
+0.00(+0.00%)
Feb 15, 2014
22383
22413
22244
22298
1,142,733,056
+132.90(+0.60%)
Feb 14, 2014
22298
22298
22098
22166
1,431,843,840
-120.30(-0.54%)
Feb 13, 2014
22058
22308
22011
22286
1,964,148,736
+322.80(+1.47%)
Feb 12, 2014
21624
22026
21624
21963
2,004,765,952
+383.70(+1.78%)
Feb 11, 2014
21647
21688
21525
21579
1,718,083,456
+0.00(+0.00%)
Feb 10, 2014
21647
21688
21525
21579
0
-57.50(-0.27%)
Feb 09, 2014
21498
21704
21480
21637
0
+0.00(+0.00%)
Feb 08, 2014
21498
21704
21480
21637
1,698,091,264
+213.70(+1.00%)
Feb 07, 2014
21321
21440
21277
21423
1,589,901,568
+153.70(+0.72%)
Feb 06, 2014
21565
21565
21198
21269
1,939,803,136
-128.40(-0.60%)
Feb 05, 2014
21562
21610
21389
21398
2,480,444,928
+0.00(+0.00%)
Feb 04, 2014
21562
21610
21389
21398
0
-743.80(-3.36%)
Feb 03, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 02, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 01, 2014
22112
22223
22110
22142
0
+106.20(+0.48%)
Jan 31, 2014
21827
22052
21746
22035
1,537,677,952
-106.20(-0.48%)
Jan 30, 2014
22112
22223
22110
22142
1,878,771,200
+181.00(+0.82%)
Jan 29, 2014
22012
22022
21892
21961
1,832,642,432
-15.50(-0.07%)
Jan 28, 2014
22019
22044
21881
21976
2,355,490,048
+0.00(+0.00%)
Jan 27, 2014
22019
22044
21881
21976
0
-474.00(-2.11%)
Jan 25, 2014
22522
22660
22436
22450
2,004,069,248
-283.80(-1.25%)
Jan 24, 2014
23082
23094
22723
22734
1,933,806,592
-348.30(-1.51%)
Jan 23, 2014
22955
23120
22914
23082
1,768,083,840
+49.10(+0.21%)
Jan 22, 2014
23041
23140
22986
23033
1,767,000,832
+104.20(+0.45%)
Jan 21, 2014
23048
23089
22885
22929
1,588,586,240
+0.00(+0.00%)
Jan 20, 2014
23048
23089
22885
22929
0
-204.40(-0.88%)
Jan 18, 2014
22898
23263
22849
23133
1,725,929,984
+146.90(+0.64%)
Jan 17, 2014
23085
23085
22937
22986
1,373,020,288
+84.40(+0.37%)
Jan 16, 2014
22986
23010
22827
22902
1,116,090,624
+110.70(+0.49%)
Jan 15, 2014
22638
22883
22638
22791
1,165,354,624
-97.50(-0.43%)
Jan 14, 2014
23046
23067
22762
22889
1,247,407,744
+0.00(+0.00%)
Jan 13, 2014
23046
23067
22762
22889
0
+42.60(+0.19%)
Jan 12, 2014
22736
22932
22727
22846
0
+0.00(+0.00%)
Jan 11, 2014
22736
22932
22727
22846
1,495,207,936
+58.90(+0.26%)
Jan 10, 2014
22925
23045
22709
22787
1,710,496,000
-209.30(-0.91%)
Jan 09, 2014
22835
23031
22779
22997
2,201,299,712
+283.80(+1.25%)
Jan 08, 2014
22689
22803
22645
22713
1,733,385,856
+28.60(+0.13%)
Jan 07, 2014
22733
22757
22568
22684
1,650,597,120
+0.00(+0.00%)
Jan 06, 2014
22733
22757
22568
22684
0
-133.10(-0.58%)
Jan 05, 2014
23098
23098
22782
22817
0
+0.00(+0.00%)
Jan 04, 2014
23098
23098
22782
22817
1,994,801,152
-522.80(-2.24%)
Jan 03, 2014
23453
23469
23174
23340
1,042,215,424
+0.00(+0.00%)
Jan 02, 2014
23453
23469
23174
23340
0
+33.70(+0.14%)
Jan 01, 2014
23328
23361
23272
23306
674,177,088
+61.50(+0.26%)
Dec 31, 2013
23354
23369
23178
23245
1,000,190,784
+0.00(+0.00%)
Dec 30, 2013
23354
23369
23178
23245
0
+1.70(+0.01%)
Dec 29, 2013
23139
23283
23131
23243
0
+0.00(+0.00%)
Dec 28, 2013
23139
23283
23131
23243
850,151,168
+0.00(+0.00%)
Dec 27, 2013
23139
23283
23131
23243
0
+321.60(+1.40%)
Dec 26, 2013
22947
23006
22863
22922
0
-258.00(-1.11%)
Dec 25, 2013
23046
23195
23026
23180
801,468,992
+258.00(+1.13%)
Dec 24, 2013
22947
23006
22863
22922
1,094,500,352
+0.00(+0.00%)
Dec 23, 2013
22947
23006
22863
22922
0
+109.40(+0.48%)
Dec 22, 2013
22904
22937
22714
22812
0
+0.00(+0.00%)
Dec 21, 2013
22904
22937
22714
22812
2,123,556,864
-76.60(-0.33%)
Dec 20, 2013
23404
23404
22753
22889
1,958,324,992
-255.00(-1.10%)
Dec 19, 2013
23076
23241
22994
23144
1,295,395,072
+74.60(+0.32%)
Dec 18, 2013
23281
23281
23041
23069
1,411,284,352
-45.50(-0.20%)
Dec 17, 2013
23138
23205
23000
23115
1,333,075,968
+0.00(+0.00%)
Dec 16, 2013
23138
23205
23000
23115
0
-131.30(-0.56%)
Dec 15, 2013
23080
23332
23017
23246
0
+0.00(+0.00%)
Dec 14, 2013
23080
23332
23017
23246
1,522,556,032
+27.90(+0.12%)
Dec 13, 2013
23265
23327
23161
23218
1,713,492,736
-120.10(-0.51%)
Dec 12, 2013
23687
23694
23295
23338
1,903,525,760
-406.00(-1.71%)
Dec 11, 2013
23799
23811
23708
23744
1,030,689,792
-67.00(-0.28%)
Dec 10, 2013
23970
23970
23775
23811
1,294,590,848
+0.00(+0.00%)
Dec 09, 2013
23970
23970
23775
23811
0
+68.10(+0.29%)
Dec 08, 2013
23620
23813
23614
23743
0
+0.00(+0.00%)
Dec 07, 2013
23620
23813
23614
23743
1,705,820,416
+30.50(+0.13%)
Dec 06, 2013
23634
23729
23563
23713
1,204,080,256
-16.10(-0.07%)
Dec 05, 2013
23720
23847
23603
23729
1,523,707,904
-181.80(-0.76%)
Dec 04, 2013
23888
23976
23833
23910
1,337,937,536
-128.10(-0.53%)
Dec 03, 2013
23936
24112
23844
24039
1,386,380,416
+0.00(+0.00%)
Dec 02, 2013
23936
24112
23844
24039
0
+157.30(+0.66%)
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
.