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 (%)
Jul 30, 2019
27931
27940
27701
27778
0
-328.60(-1.17%)
Jul 29, 2019
28263
28303
27945
28106
0
-291.30(-1.03%)
Jul 26, 2019
28406
28488
28338
28398
0
+0.00(+0.00%)
Jul 25, 2019
28406
28488
28338
28398
0
-126.30(-0.44%)
Jul 24, 2019
28578
28764
28516
28524
0
+57.50(+0.20%)
Jul 23, 2019
28392
28489
28314
28466
0
+95.20(+0.34%)
Jul 22, 2019
28612
28649
28304
28371
0
-394.10(-1.37%)
Jul 19, 2019
28585
28810
28551
28765
0
+0.00(+0.00%)
Jul 18, 2019
28585
28810
28551
28765
0
+172.20(+0.60%)
Jul 17, 2019
28464
28593
28377
28593
0
-26.40(-0.09%)
Jul 16, 2019
28584
28635
28489
28620
0
+64.70(+0.23%)
Jul 15, 2019
28303
28567
28071
28555
0
+83.30(+0.29%)
Jul 12, 2019
28402
28604
28400
28472
0
+0.00(+0.00%)
Jul 11, 2019
28402
28604
28400
28472
0
+266.90(+0.95%)
Jul 10, 2019
28245
28312
28145
28205
0
+88.40(+0.31%)
Jul 09, 2019
28300
28313
28081
28116
0
-215.40(-0.76%)
Jul 08, 2019
28513
28541
28194
28332
0
-443.10(-1.54%)
Jul 05, 2019
28786
28881
28715
28775
0
+0.00(+0.00%)
Jul 04, 2019
28786
28881
28715
28775
0
-80.30(-0.28%)
Jul 03, 2019
28782
28892
28721
28855
0
-20.50(-0.07%)
Jul 02, 2019
28904
28959
28768
28876
0
+333.00(+1.17%)
Jun 28, 2019
28633
28633
28417
28543
0
+0.00(+0.00%)
Jun 27, 2019
28633
28633
28417
28543
0
+320.60(+1.14%)
Jun 26, 2019
28046
28268
27986
28222
0
+36.00(+0.13%)
Jun 25, 2019
28448
28470
28066
28186
0
-327.00(-1.15%)
Jun 24, 2019
28401
28634
28358
28513
0
+39.30(+0.14%)
Jun 21, 2019
28582
28582
28359
28474
0
+0.00(+0.00%)
Jun 20, 2019
28582
28582
28359
28474
0
+271.60(+0.96%)
Jun 19, 2019
28225
28225
28022
28202
0
+703.30(+2.56%)
Jun 18, 2019
27290
27584
27201
27499
0
+271.60(+1.00%)
Jun 17, 2019
27252
27503
27227
27227
0
+108.90(+0.40%)
Jun 14, 2019
27181
27276
27052
27118
0
+0.00(+0.00%)
Jun 13, 2019
27181
27276
27052
27118
0
-190.20(-0.70%)
Jun 12, 2019
27603
27603
27222
27308
0
-480.80(-1.73%)
Jun 11, 2019
27677
27858
27578
27789
0
+210.70(+0.76%)
Jun 10, 2019
27207
27606
27155
27579
0
+613.30(+2.27%)
Jun 06, 2019
26936
26984
26838
26965
0
+0.00(+0.00%)
Jun 05, 2019
26936
26984
26838
26965
0
+203.80(+0.76%)
Jun 04, 2019
26994
26994
26672
26762
0
-132.40(-0.49%)
Jun 03, 2019
26910
26968
26736
26894
0
-7.20(-0.03%)
May 31, 2019
27003
27155
26850
26901
0
+0.00(+0.00%)
May 30, 2019
27003
27155
26850
26901
0
-334.60(-1.23%)
May 29, 2019
27227
27429
27179
27236
0
-155.10(-0.57%)
May 28, 2019
27275
27491
27230
27391
0
+102.70(+0.38%)
May 27, 2019
27239
27371
27105
27288
0
-65.80(-0.24%)
May 24, 2019
27369
27458
27292
27354
0
+0.00(+0.00%)
May 23, 2019
27369
27458
27292
27354
0
-352.00(-1.27%)
May 22, 2019
27754
27829
27641
27706
0
+48.70(+0.18%)
May 21, 2019
27671
27915
27598
27657
0
-130.40(-0.47%)
May 20, 2019
27959
28000
27699
27788
0
-158.90(-0.57%)
May 17, 2019
28428
28428
27910
27946
0
+0.00(+0.00%)
May 16, 2019
28428
28428
27910
27946
0
-322.20(-1.14%)
May 15, 2019
28171
28442
28171
28269
0
+146.70(+0.52%)
May 14, 2019
27951
28206
27926
28122
0
-428.20(-1.50%)
May 10, 2019
28462
28833
28203
28550
0
+0.00(+0.00%)
May 09, 2019
28462
28833
28203
28550
0
-453.00(-1.56%)
May 08, 2019
28987
29252
28946
29003
0
-359.80(-1.23%)
May 07, 2019
29314
29480
29156
29363
0
+153.20(+0.52%)
May 06, 2019
29342
29384
28956
29210
0
-871.80(-2.90%)
May 03, 2019
29818
30082
29679
30082
0
+0.00(+0.00%)
May 02, 2019
29818
30082
29679
30082
0
+382.50(+1.29%)
Apr 30, 2019
29828
29856
29620
29699
0
+0.00(+0.00%)
Apr 29, 2019
29828
29856
29620
29699
0
+94.10(+0.32%)
Apr 26, 2019
29513
29673
29504
29605
0
+0.00(+0.00%)
Apr 25, 2019
29513
29673
29504
29605
0
-200.80(-0.67%)
Apr 24, 2019
30112
30112
29683
29806
0
-157.40(-0.53%)
Apr 23, 2019
29783
30056
29756
29963
0
-0.10(-0.00%)
Apr 18, 2019
30089
30102
29897
29963
0
+0.00(+0.00%)
Apr 17, 2019
30089
30102
29897
29963
0
-166.60(-0.55%)
Apr 16, 2019
29754
30143
29665
30130
0
+319.20(+1.07%)
Apr 15, 2019
30120
30280
29811
29811
0
-99.10(-0.33%)
Apr 12, 2019
29806
29910
29695
29910
0
+0.00(+0.00%)
Apr 11, 2019
29806
29910
29695
29910
0
-209.80(-0.70%)
Apr 10, 2019
30052
30140
29893
30120
0
-37.90(-0.13%)
Apr 09, 2019
30066
30222
30019
30158
0
+80.30(+0.27%)
Apr 08, 2019
30120
30185
29914
30077
0
+140.90(+0.47%)
Apr 04, 2019
29950
30051
29766
29936
0
+0.00(+0.00%)
Apr 03, 2019
29950
30051
29766
29936
0
+311.60(+1.05%)
Apr 02, 2019
29737
29737
29534
29625
0
+62.70(+0.21%)
Apr 01, 2019
29384
29612
29384
29562
0
+510.60(+1.76%)
Mar 29, 2019
28813
29101
28762
29051
0
+0.00(+0.00%)
Mar 28, 2019
28813
29101
28762
29051
0
+323.20(+1.13%)
Mar 27, 2019
28565
28782
28552
28728
0
+161.30(+0.56%)
Mar 26, 2019
28678
28702
28435
28567
0
+43.60(+0.15%)
Mar 25, 2019
28501
28702
28463
28523
0
-590.10(-2.03%)
Mar 22, 2019
29173
29243
28847
29113
0
+0.00(+0.00%)
Mar 21, 2019
29173
29243
28847
29113
0
-207.60(-0.71%)
Mar 20, 2019
29357
29436
29251
29321
0
-145.30(-0.49%)
Mar 19, 2019
29419
29486
29320
29466
0
+57.30(+0.19%)
Mar 18, 2019
29112
29409
29034
29409
0
+396.70(+1.37%)
Mar 15, 2019
28844
29205
28828
29012
0
+0.00(+0.00%)
Mar 14, 2019
28844
29205
28828
29012
0
+204.90(+0.71%)
Mar 13, 2019
28924
28924
28690
28807
0
-113.50(-0.39%)
Mar 12, 2019
28760
28941
28734
28921
0
+417.60(+1.47%)
Mar 11, 2019
28266
28512
28241
28503
0
+274.90(+0.97%)
Mar 08, 2019
28409
28534
28201
28228
0
+0.00(+0.00%)
Mar 07, 2019
28409
28534
28201
28228
0
-551.00(-1.91%)
Mar 06, 2019
28779
0
-258.20(-0.89%)
Mar 05, 2019
29038
0
+76.00(+0.26%)
Mar 04, 2019
28962
0
+2.00(+0.01%)
Mar 03, 2019
28960
0
+147.40(+0.51%)
Mar 01, 2019
28717
28860
28664
28812
0
+0.00(+0.00%)
Feb 28, 2019
28812
0
+179.00(+0.63%)
Feb 27, 2019
28633
0
-124.20(-0.43%)
Feb 26, 2019
28757
0
-14.70(-0.05%)
Feb 25, 2019
28772
0
-187.20(-0.65%)
Feb 24, 2019
28959
0
+143.00(+0.50%)
Feb 22, 2019
28479
28816
28430
28816
0
+0.00(+0.00%)
Feb 21, 2019
28816
0
+186.40(+0.65%)
Feb 20, 2019
28630
0
+115.80(+0.41%)
Feb 19, 2019
28514
0
+286.00(+1.01%)
Feb 18, 2019
28228
0
-118.90(-0.42%)
Feb 17, 2019
28347
0
+446.20(+1.60%)
Feb 15, 2019
28241
28257
27846
27901
0
+0.00(+0.00%)
Feb 14, 2019
27901
0
-531.30(-1.87%)
Feb 13, 2019
28432
0
-65.50(-0.23%)
Feb 12, 2019
28498
0
+326.30(+1.16%)
Feb 11, 2019
28171
0
+27.50(+0.10%)
Feb 10, 2019
28144
0
+197.50(+0.71%)
Feb 08, 2019
27708
28009
27534
27946
0
+0.00(+0.00%)
Feb 07, 2019
27946
0
-43.90(-0.16%)
Feb 03, 2019
27990
0
+59.50(+0.21%)
Feb 01, 2019
28193
28193
27802
27931
0
+0.00(+0.00%)
Jan 31, 2019
27931
0
-11.80(-0.04%)
Jan 30, 2019
27942
0
+299.70(+1.08%)
Jan 29, 2019
27643
0
+111.10(+0.40%)
Jan 28, 2019
27532
0
-45.30(-0.16%)
Jan 27, 2019
27577
0
+7.80(+0.03%)
Jan 25, 2019
27283
27569
27218
27569
0
+0.00(+0.00%)
Jan 24, 2019
27569
0
+448.20(+1.65%)
Jan 23, 2019
27121
0
+112.80(+0.42%)
Jan 22, 2019
27008
0
+2.80(+0.01%)
Jan 21, 2019
27005
0
-191.10(-0.70%)
Jan 20, 2019
27196
0
+105.70(+0.39%)
Jan 17, 2019
27091
0
+335.20(+1.25%)
Jan 16, 2019
26756
0
-146.50(-0.54%)
Jan 15, 2019
26902
0
+71.80(+0.27%)
Jan 14, 2019
26830
0
+532.00(+2.02%)
Jan 13, 2019
26298
0
-369.00(-1.38%)
Jan 11, 2019
26692
26692
26495
26667
0
+0.00(+0.00%)
Jan 10, 2019
26667
0
+145.90(+0.55%)
Jan 09, 2019
26521
0
+59.10(+0.22%)
Jan 08, 2019
26462
0
+586.90(+2.27%)
Jan 07, 2019
25875
0
+39.70(+0.15%)
Jan 06, 2019
25836
0
+209.70(+0.82%)
Jan 04, 2019
24946
25626
24925
25626
0
+0.00(+0.00%)
Jan 03, 2019
25626
0
+561.60(+2.24%)
Jan 02, 2019
25064
0
-65.90(-0.26%)
Jan 01, 2019
25130
0
-715.40(-2.77%)
Dec 30, 2018
25846
0
+341.50(+1.34%)
Dec 28, 2018
25502
25600
25416
25504
0
+0.00(+0.00%)
Dec 27, 2018
25504
0
+25.30(+0.10%)
Dec 26, 2018
25479
0
-172.50(-0.67%)
Dec 23, 2018
25651
0
-102.00(-0.40%)
Dec 21, 2018
25512
25806
25314
25753
0
+0.00(+0.00%)
Dec 20, 2018
25753
0
+129.90(+0.51%)
Dec 19, 2018
25624
0
-241.90(-0.94%)
Dec 18, 2018
25865
0
+51.20(+0.20%)
Dec 17, 2018
25814
0
-273.80(-1.05%)
Dec 16, 2018
26088
0
-6.80(-0.03%)
Dec 14, 2018
26219
26219
26062
26095
0
+0.00(+0.00%)
Dec 13, 2018
26095
0
-429.50(-1.62%)
Dec 12, 2018
26524
0
+337.60(+1.29%)
Dec 11, 2018
26187
0
+415.00(+1.61%)
Dec 10, 2018
25772
0
+19.30(+0.07%)
Dec 09, 2018
25752
0
-311.40(-1.19%)
Dec 07, 2018
26250
26281
26056
26064
0
+0.00(+0.00%)
Dec 06, 2018
26064
0
-92.60(-0.35%)
Dec 05, 2018
26156
0
-663.30(-2.47%)
Dec 04, 2018
26820
0
-440.70(-1.62%)
Dec 03, 2018
27260
0
+78.40(+0.29%)
Dec 02, 2018
27182
0
+675.20(+2.55%)
Nov 30, 2018
26506
26683
26397
26507
0
+0.00(+0.00%)
Nov 29, 2018
26507
0
+55.80(+0.21%)
Nov 28, 2018
26451
0
-231.60(-0.87%)
Nov 27, 2018
26683
0
+350.60(+1.33%)
Nov 26, 2018
26332
0
-44.20(-0.17%)
Nov 25, 2018
26376
0
+448.50(+1.73%)
Nov 23, 2018
25950
25983
25807
25928
0
+0.00(+0.00%)
Nov 22, 2018
25928
0
-91.70(-0.35%)
Nov 21, 2018
26019
0
+47.90(+0.18%)
Nov 20, 2018
25972
0
+131.20(+0.51%)
Nov 19, 2018
25840
0
-531.70(-2.02%)
Nov 18, 2018
26372
0
+188.50(+0.72%)
Nov 16, 2018
26042
26197
25850
26184
0
+0.00(+0.00%)
Nov 15, 2018
26184
0
+80.20(+0.31%)
Nov 14, 2018
26103
0
+448.90(+1.75%)
Nov 13, 2018
25654
0
-138.50(-0.54%)
Nov 12, 2018
25793
0
+159.70(+0.62%)
Nov 11, 2018
25633
0
+31.30(+0.12%)
Nov 09, 2018
25925
25925
25475
25602
0
+0.00(+0.00%)
Nov 08, 2018
25602
0
-625.80(-2.39%)
Nov 07, 2018
26228
0
+80.00(+0.31%)
Nov 06, 2018
26148
0
+26.70(+0.10%)
Nov 05, 2018
26121
0
+186.60(+0.72%)
Nov 04, 2018
25934
0
-551.90(-2.08%)
Nov 02, 2018
25980
26486
25910
26486
0
+0.00(+0.00%)
Nov 01, 2018
26486
0
+1506.60(+6.03%)
Oct 31, 2018
24753
24980
24700
24980
0
+394.20(+1.60%)
Oct 30, 2018
24765
24939
24541
24586
0
-226.50(-0.91%)
Oct 29, 2018
24956
24956
24595
24812
0
+94.40(+0.38%)
Oct 26, 2018
25032
25062
24589
24718
0
+0.00(+0.00%)
Oct 25, 2018
25032
25062
24589
24718
0
-532.20(-2.11%)
Oct 24, 2018
25401
25653
25194
25250
0
-96.80(-0.38%)
Oct 23, 2018
26016
26016
25316
25347
0
-806.60(-3.08%)
Oct 22, 2018
25668
26235
25668
26153
0
+591.80(+2.32%)
Oct 19, 2018
25172
25743
25090
25561
0
+0.00(+0.00%)
Oct 18, 2018
25172
25743
25090
25561
0
+99.10(+0.39%)
Oct 16, 2018
25586
25712
25266
25462
0
+0.00(+0.00%)
Oct 15, 2018
25586
25712
25266
25462
0
-339.20(-1.31%)
Oct 12, 2018
25401
25836
25287
25802
0
+0.00(+0.00%)
Oct 11, 2018
25401
25836
25287
25802
0
-391.60(-1.50%)
Oct 10, 2018
26281
26500
26193
26193
0
+20.20(+0.08%)
Oct 09, 2018
26194
26367
26068
26173
0
-29.70(-0.11%)
Oct 08, 2018
26718
26718
26188
26203
0
-370.00(-1.39%)
Oct 05, 2018
26504
26640
26374
26573
0
+0.00(+0.00%)
Oct 04, 2018
26504
26640
26374
26573
0
-518.70(-1.91%)
Oct 03, 2018
26840
27270
26840
27091
0
-35.10(-0.13%)
Oct 02, 2018
27716
27716
27073
27126
0
-662.10(-2.38%)
Sep 28, 2018
27879
27928
27673
27788
0
+0.00(+0.00%)
Sep 27, 2018
27879
27928
27673
27788
0
-28.40(-0.10%)
Sep 26, 2018
27607
28032
27589
27817
0
+317.50(+1.15%)
Sep 24, 2018
27784
27784
27425
27499
0
+0.00(+0.00%)
Sep 23, 2018
27784
27784
27425
27499
0
-454.20(-1.62%)
Sep 21, 2018
27712
27966
27536
27954
0
+0.00(+0.00%)
Sep 20, 2018
27712
27966
27536
27954
0
+546.20(+1.99%)
Sep 19, 2018
27170
27488
27086
27407
0
+322.70(+1.19%)
Sep 18, 2018
26846
27157
26649
27085
0
+151.90(+0.56%)
Sep 17, 2018
27030
27038
26763
26933
0
-353.60(-1.30%)
Sep 13, 2018
27230
27340
27027
27286
0
-602.20(-2.16%)
Aug 31, 2018
27798
27962
27720
27889
0
-275.50(-0.98%)
Aug 30, 2018
28534
28534
28121
28164
0
-252.30(-0.89%)
Aug 29, 2018
28363
28486
28272
28416
0
+64.80(+0.23%)
Aug 28, 2018
28531
28580
28234
28352
0
+80.30(+0.28%)
Aug 27, 2018
28017
28289
27956
28271
0
+599.40(+2.17%)
Aug 26, 2018
27566
27831
27532
27672
0
+0.00(+0.00%)
Aug 25, 2018
27566
27831
27532
27672
0
+0.00(+0.00%)
Aug 24, 2018
27566
27831
27532
27672
0
-118.60(-0.43%)
Aug 23, 2018
28005
28052
27659
27790
0
-137.10(-0.49%)
Aug 22, 2018
27837
27954
27580
27928
0
+174.80(+0.63%)
Aug 21, 2018
27670
27771
27526
27753
0
+154.80(+0.56%)
Aug 20, 2018
27274
27610
27209
27598
0
+384.60(+1.41%)
Aug 19, 2018
27389
27451
27101
27213
0
+0.00(+0.00%)
Aug 18, 2018
27389
27451
27101
27213
0
+0.00(+0.00%)
Aug 17, 2018
27389
27451
27101
27213
0
+113.30(+0.42%)
Aug 16, 2018
26871
27405
26871
27100
0
-223.50(-0.82%)
Aug 15, 2018
27725
27727
27249
27324
0
-429.30(-1.55%)
Aug 14, 2018
27938
27947
27523
27753
0
-183.70(-0.66%)
Aug 13, 2018
27957
28085
27823
27937
0
-430.00(-1.52%)
Aug 12, 2018
28615
28666
28297
28367
0
+0.00(+0.00%)
Aug 11, 2018
28615
28666
28297
28367
0
+0.00(+0.00%)
Aug 10, 2018
28615
28666
28297
28367
0
-240.70(-0.84%)
Aug 09, 2018
28260
28728
28193
28607
0
+248.20(+0.88%)
Aug 08, 2018
28474
28474
28224
28359
0
+110.20(+0.39%)
Aug 07, 2018
27889
28267
27843
28249
0
+429.30(+1.54%)
Aug 06, 2018
27886
28074
27730
27820
0
+143.30(+0.52%)
Aug 05, 2018
27752
27786
27605
27676
0
+0.00(+0.00%)
Aug 04, 2018
27752
27786
27605
27676
0
+0.00(+0.00%)
Aug 03, 2018
27752
27786
27605
27676
0
-38.30(-0.14%)
Aug 02, 2018
28159
28218
27578
27715
0
-626.10(-2.21%)
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
.