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 (%)
Jun 30, 2005
14282
14311
14155
14201
406,370,816
-76.20(-0.53%)
Jun 29, 2005
14314
14365
14247
14277
543,705,024
-10.10(-0.07%)
Jun 28, 2005
14207
14287
14175
14287
602,401,600
+111.40(+0.79%)
Jun 27, 2005
14142
14203
14142
14176
319,765,792
-54.30(-0.38%)
Jun 24, 2005
14142
14230
14108
14230
536,796,416
+39.90(+0.28%)
Jun 23, 2005
14197
14234
14157
14190
543,943,424
+29.40(+0.21%)
Jun 22, 2005
13996
14183
13996
14161
666,237,824
+181.70(+1.30%)
Jun 21, 2005
13935
13984
13891
13979
276,460,416
+33.50(+0.24%)
Jun 20, 2005
13929
13967
13909
13946
246,064,192
+33.80(+0.24%)
Jun 17, 2005
13867
13927
13848
13912
412,312,000
+78.50(+0.57%)
Jun 16, 2005
13910
13910
13801
13834
258,611,600
-80.80(-0.58%)
Jun 15, 2005
13933
13953
13870
13914
284,969,408
+9.50(+0.07%)
Jun 14, 2005
13955
13999
13902
13905
299,700,608
-47.20(-0.34%)
Jun 13, 2005
13948
13979
13898
13952
209,902,000
+17.20(+0.12%)
Jun 10, 2005
13927
13973
13917
13935
326,592,000
+36.50(+0.26%)
Jun 09, 2005
13884
13984
13877
13898
419,254,400
-0.20(-0.00%)
Jun 08, 2005
13868
13939
13842
13898
421,819,808
+61.20(+0.44%)
Jun 07, 2005
13806
13846
13800
13837
258,052,800
-23.20(-0.17%)
Jun 06, 2005
13768
13863
13746
13860
265,783,808
+42.00(+0.30%)
Jun 03, 2005
13822
13870
13793
13818
297,765,184
+3.90(+0.03%)
Jun 02, 2005
13943
13946
13780
13815
325,242,400
-58.50(-0.42%)
Jun 01, 2005
13817
13895
13814
13873
302,359,392
+6.00(+0.04%)
May 31, 2005
13816
13933
13780
13867
348,640,192
+22.00(+0.16%)
May 30, 2005
13741
13851
13684
13845
255,851,008
+130.30(+0.95%)
May 27, 2005
13672
13739
13669
13715
218,391,008
+144.80(+1.07%)
May 26, 2005
13569
13591
13542
13570
182,625,600
+7.90(+0.06%)
May 25, 2005
13715
13717
13542
13562
294,308,800
-157.20(-1.15%)
May 24, 2005
13703
13726
13677
13719
158,187,200
+20.20(+0.15%)
May 23, 2005
13730
13730
13632
13699
163,988,800
-18.30(-0.13%)
May 20, 2005
13716
13724
13643
13717
201,016,800
+18.50(+0.14%)
May 19, 2005
13677
13748
13645
13699
253,528,608
+71.90(+0.53%)
May 18, 2005
13648
13668
13590
13627
271,572,416
-40.00(-0.29%)
May 17, 2005
13862
13863
13627
13667
401,396,192
-199.80(-1.44%)
May 16, 2005
13867
13867
13867
13867
0
+0.00(+0.00%)
May 13, 2005
13907
13921
13842
13867
223,792,608
-101.50(-0.73%)
May 12, 2005
13969
13984
13928
13968
194,130,592
+28.50(+0.20%)
May 11, 2005
13959
13974
13895
13940
206,986,592
-78.60(-0.56%)
May 10, 2005
14097
14113
13991
14018
235,428,800
-66.70(-0.47%)
May 09, 2005
14068
14106
14007
14085
283,408,192
+51.10(+0.36%)
May 06, 2005
14041
14096
14004
14034
272,557,792
-27.70(-0.20%)
May 05, 2005
14057
14110
14022
14062
313,172,192
+116.70(+0.84%)
May 04, 2005
13958
13982
13918
13945
245,271,200
+51.00(+0.37%)
May 03, 2005
13970
13995
13878
13894
231,424,400
-15.00(-0.11%)
May 02, 2005
13909
13909
13909
13909
0
+0.00(+0.00%)
Apr 29, 2005
13830
13913
13801
13909
309,020,000
-0.40(-0.00%)
Apr 28, 2005
13814
13956
13814
13909
339,914,592
+69.80(+0.50%)
Apr 27, 2005
13833
13847
13800
13840
177,705,600
-20.00(-0.14%)
Apr 26, 2005
13769
13920
13720
13860
389,263,808
+109.40(+0.80%)
Apr 25, 2005
13744
13802
13711
13750
255,959,392
+56.70(+0.41%)
Apr 22, 2005
13685
13727
13650
13694
300,321,600
+96.20(+0.71%)
Apr 21, 2005
13408
13640
13402
13597
312,422,016
+95.70(+0.71%)
Apr 20, 2005
13534
13568
13489
13502
187,061,600
+57.50(+0.43%)
Apr 19, 2005
13430
13503
13428
13444
224,729,200
+88.90(+0.67%)
Apr 18, 2005
13382
13425
13337
13355
502,135,008
-283.60(-2.08%)
Apr 15, 2005
13673
13673
13579
13639
299,358,016
-133.60(-0.97%)
Apr 14, 2005
13741
13789
13708
13772
323,550,016
-27.20(-0.20%)
Apr 13, 2005
13696
13808
13665
13800
230,154,208
+141.60(+1.04%)
Apr 12, 2005
13661
13679
13623
13658
165,573,600
-1.90(-0.01%)
Apr 11, 2005
13614
13668
13606
13660
242,422,400
-6.80(-0.05%)
Apr 08, 2005
13671
13687
13636
13667
245,676,800
+64.40(+0.47%)
Apr 07, 2005
13605
13620
13538
13602
264,334,800
+40.00(+0.29%)
Apr 06, 2005
13537
13612
13506
13562
355,905,600
+48.90(+0.36%)
Apr 05, 2005
13474
13545
13437
13513
287,550,784
+0.00(+0.00%)
Apr 04, 2005
13474
13545
13437
13513
287,550,784
+22.10(+0.16%)
Apr 02, 2005
13496
13519
13398
13491
323,861,600
-25.60(-0.19%)
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
.