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
)
18,821.16
-6.19 (-0.03%)
Daily Price
Updated: 4:08 PM EDT, May 28, 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 (%)
Jan 31, 2011
23315
23520
23286
23447
0
-169.70(-0.72%)
Jan 30, 2011
23764
23764
23580
23617
0
+0.00(+0.00%)
Jan 29, 2011
23764
23764
23580
23617
1,501,890,560
-162.60(-0.68%)
Jan 28, 2011
23771
24024
23735
23780
1,585,159,552
-63.60(-0.27%)
Jan 27, 2011
23803
23976
23662
23843
1,318,215,040
+54.40(+0.23%)
Jan 26, 2011
23892
23999
23770
23789
1,038,886,976
-13.00(-0.05%)
Jan 25, 2011
23970
23970
23752
23802
1,201,912,448
+0.00(+0.00%)
Jan 24, 2011
23970
23970
23752
23802
0
-75.10(-0.31%)
Jan 23, 2011
23913
24130
23840
23877
0
+0.00(+0.00%)
Jan 22, 2011
23913
24130
23840
23877
1,335,216,384
-126.80(-0.53%)
Jan 21, 2011
24248
24248
23964
24004
1,531,227,264
-415.90(-1.70%)
Jan 20, 2011
24321
24434
24244
24420
1,356,744,960
+265.60(+1.10%)
Jan 19, 2011
24190
24382
24104
24154
1,286,503,680
-3.00(-0.01%)
Jan 18, 2011
24364
24364
24098
24157
1,209,065,984
+0.00(+0.00%)
Jan 17, 2011
24364
24364
24098
24157
0
-126.20(-0.52%)
Jan 16, 2011
24274
24347
24188
24283
0
+0.00(+0.00%)
Jan 15, 2011
24274
24347
24188
24283
1,531,630,848
+44.20(+0.18%)
Jan 14, 2011
24347
24379
24208
24239
2,323,232,000
+113.40(+0.47%)
Jan 13, 2011
23857
24168
23857
24126
1,592,876,160
+365.30(+1.54%)
Jan 12, 2011
23607
23856
23512
23760
1,171,815,168
+233.00(+0.99%)
Jan 11, 2011
23716
23784
23482
23527
1,087,090,688
+0.00(+0.00%)
Jan 10, 2011
23716
23784
23482
23527
0
-159.30(-0.67%)
Jan 09, 2011
23744
23881
23654
23687
0
+0.00(+0.00%)
Jan 08, 2011
23744
23881
23654
23687
1,287,345,920
-99.70(-0.42%)
Jan 07, 2011
23861
23861
23698
23786
1,147,688,960
+28.50(+0.12%)
Jan 06, 2011
23650
23774
23580
23758
1,277,768,064
+89.30(+0.38%)
Jan 05, 2011
23477
23696
23408
23668
1,330,693,376
+232.40(+0.99%)
Jan 04, 2011
23136
23444
23058
23436
1,066,929,920
+0.00(+0.00%)
Jan 03, 2011
23136
23444
23058
23436
0
+400.70(+1.74%)
Jan 01, 2011
23080
23102
23012
23035
643,109,632
+36.10(+0.16%)
Dec 31, 2010
22988
23111
22891
22999
979,943,424
+30.00(+0.13%)
Dec 30, 2010
22725
22982
22664
22969
796,503,168
+347.60(+1.54%)
Dec 29, 2010
22553
22685
22529
22622
1,031,032,384
-212.10(-0.93%)
Dec 28, 2010
22834
22834
22834
22834
0
+0.00(+0.00%)
Dec 27, 2010
22932
22948
22777
22834
0
+0.00(+0.00%)
Dec 26, 2010
22932
22948
22777
22834
0
+0.00(+0.00%)
Dec 25, 2010
22932
22948
22777
22834
531,784,192
-69.20(-0.30%)
Dec 24, 2010
23140
23151
22868
22903
739,929,600
-142.20(-0.62%)
Dec 23, 2010
23040
23160
22991
23045
1,191,357,056
+51.30(+0.22%)
Dec 22, 2010
22712
23026
22672
22994
1,262,033,024
+354.80(+1.57%)
Dec 21, 2010
22708
22717
22393
22639
1,175,563,648
+0.00(+0.00%)
Dec 20, 2010
22708
22717
22393
22639
0
-75.70(-0.33%)
Dec 18, 2010
22661
22733
22520
22715
1,426,267,392
+46.00(+0.20%)
Dec 17, 2010
22950
22992
22599
22669
1,490,108,672
-306.50(-1.33%)
Dec 16, 2010
23371
23371
22877
22975
1,731,628,800
-455.90(-1.95%)
Dec 15, 2010
23451
23453
23328
23431
1,005,933,568
+113.60(+0.49%)
Dec 14, 2010
23362
23490
23233
23318
1,108,577,536
+154.70(+0.67%)
Dec 11, 2010
23092
23202
22966
23163
1,351,974,400
-8.90(-0.04%)
Dec 10, 2010
23168
23269
23083
23172
1,359,040,640
+79.30(+0.34%)
Dec 09, 2010
23363
23374
22998
23092
1,469,118,848
-335.70(-1.43%)
Dec 08, 2010
23177
23475
23102
23428
1,395,045,248
+190.50(+0.82%)
Dec 07, 2010
23507
23612
23214
23238
1,448,276,352
+0.00(+0.00%)
Dec 06, 2010
23507
23612
23214
23238
0
-82.80(-0.36%)
Dec 04, 2010
23556
23611
23286
23320
1,638,261,120
-128.30(-0.55%)
Dec 03, 2010
23555
23575
23389
23449
1,727,085,184
+199.00(+0.86%)
Dec 02, 2010
22974
23326
22842
23250
1,622,216,832
+241.80(+1.05%)
Dec 01, 2010
23122
23199
22844
23008
1,711,364,352
-158.20(-0.68%)
Nov 30, 2010
22832
23188
22785
23166
1,211,558,272
+0.00(+0.00%)
Nov 29, 2010
22832
23188
22785
23166
0
+289.00(+1.26%)
Nov 27, 2010
23033
23108
22783
22877
1,134,013,952
-177.50(-0.77%)
Nov 26, 2010
23110
23283
23038
23055
1,278,446,080
+30.80(+0.13%)
Nov 25, 2010
23107
23167
22971
23024
1,464,288,256
+127.80(+0.56%)
Nov 24, 2010
23290
23322
22871
22896
2,174,817,280
-627.90(-2.67%)
Nov 23, 2010
23500
23593
23419
23524
1,649,739,648
+0.00(+0.00%)
Nov 22, 2010
23500
23593
23419
23524
0
-81.70(-0.35%)
Nov 20, 2010
23625
23686
23252
23606
1,903,795,840
-31.70(-0.13%)
Nov 19, 2010
23438
23672
23327
23637
1,718,261,248
+422.90(+1.82%)
Nov 18, 2010
23432
23618
23192
23214
2,171,389,952
-478.50(-2.02%)
Nov 17, 2010
24010
24085
23579
23693
1,923,820,416
-334.20(-1.39%)
Nov 16, 2010
24372
24382
24003
24027
1,668,533,888
+0.00(+0.00%)
Nov 15, 2010
24372
24382
24003
24027
0
-195.40(-0.81%)
Nov 13, 2010
24405
24609
24187
24223
2,093,440,384
-477.70(-1.93%)
Nov 12, 2010
24599
24888
24505
24700
1,795,744,384
+199.70(+0.82%)
Nov 11, 2010
24672
24692
24421
24501
1,945,425,152
-210.00(-0.85%)
Nov 10, 2010
24858
24963
24687
24711
2,258,169,600
-253.80(-1.02%)
Nov 09, 2010
24838
24989
24732
24964
1,811,291,008
+0.00(+0.00%)
Nov 08, 2010
24838
24989
24732
24964
0
+87.60(+0.35%)
Nov 07, 2010
24905
24932
24733
24877
0
+0.00(+0.00%)
Nov 06, 2010
24905
24932
24733
24877
0
+0.00(+0.00%)
Nov 05, 2010
24905
24932
24733
24877
2,815,141,888
+341.20(+1.39%)
Nov 04, 2010
24377
24550
24346
24536
2,315,843,584
+390.90(+1.62%)
Nov 03, 2010
23802
24164
23685
24145
2,699,609,088
+473.30(+2.00%)
Nov 02, 2010
23608
23725
23567
23671
1,622,167,168
+18.50(+0.08%)
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
.