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
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 28, 2006
16462
16672
16430
16661
362,459,584
-81.50(-0.49%)
Apr 27, 2006
16750
16857
16729
16743
293,001,216
+70.10(+0.42%)
Apr 26, 2006
16629
16739
16539
16673
397,464,992
+94.90(+0.57%)
Apr 25, 2006
16735
16746
16547
16578
495,561,408
-127.90(-0.77%)
Apr 24, 2006
16918
16930
16678
16706
479,641,792
-206.50(-1.22%)
Apr 21, 2006
16894
16992
16809
16912
414,154,208
-32.10(-0.19%)
Apr 20, 2006
16889
16953
16753
16944
436,367,808
+113.90(+0.68%)
Apr 19, 2006
16858
16898
16780
16830
564,111,616
+192.90(+1.16%)
Apr 18, 2006
16535
16644
16533
16638
422,676,000
+208.10(+1.27%)
Apr 17, 2006
16429
16429
16429
16429
0
+0.00(+0.00%)
Apr 13, 2006
16360
16447
16309
16429
337,570,592
+118.60(+0.73%)
Apr 12, 2006
16414
16428
16261
16311
448,174,016
-165.00(-1.00%)
Apr 11, 2006
16481
16506
16381
16476
295,626,400
-45.80(-0.28%)
Apr 10, 2006
16384
16528
16375
16522
335,448,384
+49.80(+0.30%)
Apr 07, 2006
16416
16535
16329
16472
450,439,616
+60.70(+0.37%)
Apr 06, 2006
16222
16423
16190
16411
575,474,176
+311.00(+1.93%)
Apr 05, 2006
16100
16100
16100
16100
0
+0.00(+0.00%)
Apr 04, 2006
16107
16121
16040
16100
380,671,008
+36.30(+0.23%)
Apr 03, 2006
15905
16077
15877
16064
340,217,984
+258.80(+1.64%)
Apr 01, 2006
15943
15964
15739
15805
424,538,400
-75.70(-0.48%)
Mar 31, 2006
15819
15955
15819
15881
422,453,600
+135.60(+0.86%)
Mar 30, 2006
15790
15843
15729
15745
365,452,000
-111.50(-0.70%)
Mar 29, 2006
15824
15920
15787
15857
563,170,432
+40.70(+0.26%)
Mar 28, 2006
15744
15848
15694
15816
416,034,592
+0.00(+0.00%)
Mar 27, 2006
15744
15848
15694
15816
0
+99.40(+0.63%)
Mar 25, 2006
15778
15792
15672
15716
290,918,208
-54.70(-0.35%)
Mar 24, 2006
15690
15773
15670
15771
315,598,208
+128.40(+0.82%)
Mar 23, 2006
15790
15840
15619
15643
383,483,584
-280.00(-1.76%)
Mar 22, 2006
15912
15936
15871
15923
249,834,208
-7.20(-0.05%)
Mar 21, 2006
15868
15973
15863
15930
428,078,016
+0.00(+0.00%)
Mar 20, 2006
15868
15973
15863
15930
0
+128.30(+0.81%)
Mar 18, 2006
15778
15846
15715
15802
431,043,584
+72.70(+0.46%)
Mar 17, 2006
15753
15774
15668
15729
237,243,808
+8.60(+0.05%)
Mar 16, 2006
15647
15762
15647
15720
324,151,008
+200.60(+1.29%)
Mar 15, 2006
15548
15548
15462
15520
285,640,000
-22.30(-0.14%)
Mar 14, 2006
15543
15546
15470
15542
213,722,400
+0.00(+0.00%)
Mar 13, 2006
15543
15546
15470
15542
0
+97.10(+0.63%)
Mar 11, 2006
15521
15521
15397
15445
227,922,800
-65.10(-0.42%)
Mar 10, 2006
15526
15556
15459
15510
371,035,392
+17.00(+0.11%)
Mar 09, 2006
15545
15556
15348
15493
496,846,400
-109.30(-0.70%)
Mar 08, 2006
15836
15836
15561
15602
503,860,000
-209.40(-1.32%)
Mar 07, 2006
15813
15845
15777
15812
280,681,600
+0.00(+0.00%)
Mar 06, 2006
15813
15845
15777
15812
0
+9.80(+0.06%)
Mar 04, 2006
15888
15897
15802
15802
398,964,416
-80.50(-0.51%)
Mar 03, 2006
15906
15923
15836
15882
294,946,816
+64.40(+0.41%)
Mar 02, 2006
15768
15888
15768
15818
296,409,216
-100.40(-0.63%)
Mar 01, 2006
15920
15928
15824
15918
357,386,400
-31.40(-0.20%)
Feb 28, 2006
15944
15999
15891
15950
417,455,616
+0.00(+0.00%)
Feb 27, 2006
15944
15999
15891
15950
0
+93.90(+0.59%)
Feb 25, 2006
15848
15875
15780
15856
350,480,992
+43.50(+0.28%)
Feb 24, 2006
15652
15850
15612
15812
527,662,784
+176.80(+1.13%)
Feb 23, 2006
15614
15642
15584
15636
285,357,408
+8.50(+0.05%)
Feb 22, 2006
15652
15661
15568
15627
359,727,392
+28.50(+0.18%)
Feb 21, 2006
15526
15627
15526
15599
326,216,800
+0.00(+0.00%)
Feb 20, 2006
15526
15627
15526
15599
0
+123.00(+0.79%)
Feb 18, 2006
15518
15521
15438
15476
354,204,992
+24.80(+0.16%)
Feb 17, 2006
15496
15496
15436
15451
373,306,400
+27.60(+0.18%)
Feb 16, 2006
15449
15515
15317
15423
436,302,784
+3.00(+0.02%)
Feb 15, 2006
15242
15445
15241
15420
417,382,016
+108.20(+0.71%)
Feb 14, 2006
15303
15355
15268
15312
406,328,000
+0.00(+0.00%)
Feb 13, 2006
15303
15355
15268
15312
0
-113.90(-0.74%)
Feb 11, 2006
15365
15444
15355
15426
411,900,800
+12.60(+0.08%)
Feb 10, 2006
15443
15468
15372
15413
397,975,808
+40.00(+0.26%)
Feb 09, 2006
15451
15470
15327
15373
612,390,592
-143.60(-0.93%)
Feb 08, 2006
15558
15560
15466
15517
526,470,016
-31.10(-0.20%)
Feb 07, 2006
15416
15565
15375
15548
473,072,800
+0.00(+0.00%)
Feb 06, 2006
15416
15565
15375
15548
0
+118.40(+0.77%)
Feb 04, 2006
15472
15487
15421
15430
565,005,824
-262.00(-1.67%)
Feb 03, 2006
15771
15776
15667
15692
510,822,208
-50.60(-0.32%)
Feb 02, 2006
15798
15808
15654
15742
540,984,576
+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
.