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
)
18,444.11
+41.07 (+0.22%)
Daily Price
Updated: 4:08 PM EDT, Jun 4, 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 (%)
Apr 30, 2013
22770
22863
22670
22737
1,599,208,704
+156.20(+0.69%)
Apr 29, 2013
22568
22648
22489
22581
1,351,365,760
+33.10(+0.15%)
Apr 28, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 27, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 26, 2013
22560
22690
22529
22548
1,826,670,336
+146.50(+0.65%)
Apr 25, 2013
22299
22486
22215
22401
1,835,601,024
+218.10(+0.98%)
Apr 24, 2013
22067
22196
21963
22183
1,757,855,616
+376.50(+1.73%)
Apr 23, 2013
22086
22086
21748
21807
1,798,621,952
-237.80(-1.08%)
Apr 22, 2013
22038
22132
21956
22044
1,290,323,840
+30.80(+0.14%)
Apr 19, 2013
21518
22017
21496
22014
1,998,233,216
+501.10(+2.33%)
Apr 18, 2013
21440
21618
21423
21512
1,413,713,280
-57.20(-0.27%)
Apr 17, 2013
21795
21799
21551
21570
1,913,726,208
-102.30(-0.47%)
Apr 16, 2013
21572
21814
21475
21672
1,641,271,680
-100.70(-0.46%)
Apr 15, 2013
21999
21999
21735
21773
1,514,316,544
-316.40(-1.43%)
Apr 14, 2013
22185
22185
22050
22089
0
+0.00(+0.00%)
Apr 12, 2013
22185
22185
22050
22089
1,304,977,792
-12.20(-0.06%)
Apr 11, 2013
22198
22252
22058
22101
1,423,110,528
+66.70(+0.30%)
Apr 10, 2013
21963
22039
21859
22035
1,484,676,608
+164.30(+0.75%)
Apr 09, 2013
21800
21979
21800
21870
1,350,849,664
+152.20(+0.70%)
Apr 08, 2013
21734
21772
21612
21718
1,362,665,984
-8.80(-0.04%)
Apr 06, 2013
22231
22231
21703
21727
0
+0.00(+0.00%)
Apr 05, 2013
22231
22231
21703
21727
2,324,356,864
-610.60(-2.73%)
Apr 04, 2013
22338
22338
22338
22338
0
+0.00(+0.00%)
Apr 03, 2013
22527
22527
22283
22338
1,238,359,424
-30.30(-0.14%)
Apr 02, 2013
22204
22450
22204
22368
1,524,778,368
+68.20(+0.31%)
Apr 01, 2013
22300
22300
22300
22300
0
+0.00(+0.00%)
Mar 29, 2013
22390
22390
22132
22300
0
+0.00(+0.00%)
Mar 28, 2013
22390
22390
22132
22300
2,203,094,528
-165.20(-0.74%)
Mar 27, 2013
22386
22529
22366
22465
1,674,301,440
+153.70(+0.69%)
Mar 26, 2013
22208
22346
22089
22311
1,730,124,032
+59.90(+0.27%)
Mar 25, 2013
22328
22351
22201
22251
1,543,646,848
+135.90(+0.61%)
Mar 24, 2013
22186
22232
22033
22115
0
+0.00(+0.00%)
Mar 22, 2013
22186
22232
22033
22115
1,515,505,152
-110.60(-0.50%)
Mar 21, 2013
22286
22404
22180
22226
1,622,168,704
-30.50(-0.14%)
Mar 20, 2013
21990
22302
21976
22256
1,771,353,984
+214.50(+0.97%)
Mar 19, 2013
22138
22219
22031
22042
1,655,008,768
-41.50(-0.19%)
Mar 18, 2013
22185
22185
21998
22083
2,245,928,448
-449.70(-2.00%)
Mar 15, 2013
22706
22800
22494
22533
2,906,999,552
-86.10(-0.38%)
Mar 14, 2013
22484
22656
22306
22619
1,927,863,040
+62.50(+0.28%)
Mar 13, 2013
22901
22901
22487
22557
1,821,517,568
-333.90(-1.46%)
Mar 12, 2013
23133
23262
22879
22891
1,564,247,424
-200.20(-0.87%)
Mar 11, 2013
23131
23246
23065
23091
1,292,207,232
-1.10(-0.00%)
Mar 10, 2013
22839
23220
22839
23092
0
+0.00(+0.00%)
Mar 09, 2013
22839
23220
22839
23092
1,852,113,152
+320.50(+1.41%)
Mar 08, 2013
22729
22844
22656
22771
1,282,193,152
-6.40(-0.03%)
Mar 07, 2013
22751
22809
22665
22778
1,755,859,456
+217.30(+0.96%)
Mar 06, 2013
22622
22662
22524
22560
1,843,253,376
+22.70(+0.10%)
Mar 05, 2013
22866
22866
22466
22538
2,172,137,472
+0.00(+0.00%)
Mar 04, 2013
22866
22866
22466
22538
0
-342.40(-1.50%)
Mar 03, 2013
22957
23016
22869
22880
0
+0.00(+0.00%)
Mar 02, 2013
22957
23016
22869
22880
2,069,275,136
-140.10(-0.61%)
Mar 01, 2013
22826
23032
22735
23020
2,105,669,248
+443.30(+1.96%)
Feb 28, 2013
22656
22656
22445
22577
1,682,329,600
+57.30(+0.25%)
Feb 27, 2013
22640
22769
22511
22520
1,520,934,400
-300.40(-1.32%)
Feb 26, 2013
22853
22876
22778
22820
1,074,747,136
+37.70(+0.17%)
Feb 24, 2013
22840
22850
22675
22782
0
+0.00(+0.00%)
Feb 23, 2013
22840
22850
22675
22782
1,623,906,816
-124.30(-0.54%)
Feb 22, 2013
23026
23026
22828
22907
2,061,812,608
-400.70(-1.72%)
Feb 21, 2013
23311
23311
23164
23307
1,562,429,824
+163.50(+0.71%)
Feb 20, 2013
23368
23454
23139
23144
1,434,540,928
-238.00(-1.02%)
Feb 19, 2013
23478
23478
23310
23382
1,033,227,776
+0.00(+0.00%)
Feb 18, 2013
23478
23478
23310
23382
0
-62.70(-0.27%)
Feb 17, 2013
23315
23447
23284
23445
0
+0.00(+0.00%)
Feb 16, 2013
23315
23447
23284
23445
1,055,545,216
+31.40(+0.13%)
Feb 15, 2013
23460
23469
23301
23413
1,528,919,296
+198.00(+0.85%)
Feb 14, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 13, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 12, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 11, 2013
23101
23267
23101
23215
0
+0.00(+0.00%)
Feb 09, 2013
23101
23267
23101
23215
1,825,561,344
+38.20(+0.16%)
Feb 08, 2013
23260
23298
23135
23177
2,020,632,448
-79.90(-0.34%)
Feb 07, 2013
23292
23355
23204
23257
1,654,525,056
+108.40(+0.47%)
Feb 06, 2013
23407
23407
23104
23148
2,488,035,584
-536.50(-2.27%)
Feb 05, 2013
23867
23945
23637
23685
2,739,062,272
-36.80(-0.16%)
Feb 04, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 03, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 02, 2013
23763
23763
23571
23722
1,629,063,552
-7.70(-0.03%)
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
.