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 (%)
Jan 31, 2003
9252
9266
9179
9259
151,874,208
+18.16(+0.20%)
Jan 30, 2003
9272
9282
9204
9241
179,591,200
-84.81(-0.91%)
Jan 29, 2003
9244
9341
9237
9326
132,839,200
+26.93(+0.29%)
Jan 28, 2003
9327
9327
9253
9299
192,059,392
+0.00(+0.00%)
Jan 27, 2003
9327
9327
9253
9299
0
-161.93(-1.71%)
Jan 25, 2003
9558
9575
9416
9461
220,192,000
-124.10(-1.29%)
Jan 24, 2003
9514
9607
9514
9585
143,682,000
+24.41(+0.26%)
Jan 23, 2003
9485
9581
9457
9560
177,654,800
-8.18(-0.09%)
Jan 22, 2003
9558
9595
9548
9568
142,951,600
+16.45(+0.17%)
Jan 21, 2003
9552
9560
9502
9552
176,223,008
+0.00(+0.00%)
Jan 20, 2003
9552
9560
9502
9552
0
-62.57(-0.65%)
Jan 18, 2003
9731
9733
9597
9615
171,659,392
-128.64(-1.32%)
Jan 17, 2003
9798
9824
9727
9743
189,955,008
-130.26(-1.32%)
Jan 16, 2003
9807
9893
9807
9873
215,218,800
+77.18(+0.79%)
Jan 15, 2003
9813
9844
9781
9796
168,152,000
-37.77(-0.38%)
Jan 14, 2003
9752
9834
9752
9834
197,967,600
+0.00(+0.00%)
Jan 13, 2003
9752
9834
9752
9834
0
+112.58(+1.16%)
Jan 11, 2003
9712
9778
9689
9722
172,862,208
+46.09(+0.48%)
Jan 10, 2003
9626
9678
9599
9675
129,623,200
-12.80(-0.13%)
Jan 09, 2003
9632
9781
9624
9688
202,439,200
+35.81(+0.37%)
Jan 08, 2003
9711
9711
9592
9652
267,021,792
-13.56(-0.14%)
Jan 07, 2003
9605
9684
9561
9666
234,912,800
+0.00(+0.00%)
Jan 06, 2003
9605
9684
9561
9666
0
+82.11(+0.86%)
Jan 04, 2003
9523
9586
9521
9584
291,454,400
+218.33(+2.33%)
Jan 03, 2003
9334
9378
9295
9366
126,907,400
+0.00(+0.00%)
Jan 02, 2003
9334
9378
9295
9366
0
+44.23(+0.47%)
Jan 01, 2003
9299
9332
9292
9321
76,193,400
+48.96(+0.53%)
Dec 31, 2002
9346
9363
9245
9272
220,730,400
+0.00(+0.00%)
Dec 30, 2002
9346
9363
9245
9272
0
-172.93(-1.83%)
Dec 28, 2002
9542
9551
9426
9445
137,671,200
+0.00(+0.00%)
Dec 27, 2002
9542
9551
9426
9445
0
-116.37(-1.22%)
Dec 25, 2002
9586
9594
9554
9562
103,219,200
-9.30(-0.10%)
Dec 24, 2002
9641
9641
9552
9571
226,114,000
+0.00(+0.00%)
Dec 23, 2002
9641
9641
9552
9571
0
-57.76(-0.60%)
Dec 21, 2002
9500
9632
9479
9629
225,083,200
+70.83(+0.74%)
Dec 20, 2002
9545
9590
9478
9558
263,977,408
+9.21(+0.10%)
Dec 19, 2002
9653
9657
9527
9549
232,401,408
-167.09(-1.72%)
Dec 18, 2002
9787
9788
9682
9716
225,197,792
+59.28(+0.61%)
Dec 17, 2002
9645
9678
9628
9656
150,167,600
+0.00(+0.00%)
Dec 16, 2002
9645
9678
9628
9656
0
-71.97(-0.74%)
Dec 14, 2002
9743
9755
9696
9728
194,733,600
-85.35(-0.87%)
Dec 13, 2002
9817
9853
9773
9814
167,642,000
+29.21(+0.30%)
Dec 12, 2002
9875
9884
9742
9785
304,184,608
-73.42(-0.74%)
Dec 11, 2002
9764
9869
9764
9858
398,318,016
-10.49(-0.11%)
Dec 10, 2002
9989
9999
9822
9868
528,145,408
+0.00(+0.00%)
Dec 09, 2002
9989
9999
9822
9868
0
-105.27(-1.06%)
Dec 07, 2002
9941
9979
9891
9974
201,891,600
-36.15(-0.36%)
Dec 06, 2002
9998
10036
9940
10010
177,262,400
+14.17(+0.14%)
Dec 05, 2002
10123
10123
9942
9996
400,244,000
-231.27(-2.26%)
Dec 04, 2002
10188
10247
10180
10227
288,807,616
+21.80(+0.21%)
Dec 03, 2002
10108
10205
10080
10205
320,709,184
+0.00(+0.00%)
Dec 02, 2002
10108
10205
10080
10205
0
+135.30(+1.34%)
Nov 30, 2002
10170
10170
10062
10070
324,384,000
-77.90(-0.77%)
Nov 29, 2002
10090
10169
10083
10148
417,455,008
+203.21(+2.04%)
Nov 28, 2002
9913
10014
9912
9945
298,967,392
-50.93(-0.51%)
Nov 27, 2002
10052
10058
9976
9996
225,905,200
-105.28(-1.04%)
Nov 26, 2002
10031
10119
10029
10101
246,009,200
+0.00(+0.00%)
Nov 25, 2002
10031
10119
10029
10101
0
+35.50(+0.35%)
Nov 23, 2002
10112
10129
10038
10065
205,486,592
+61.80(+0.62%)
Nov 22, 2002
10081
10081
9990
10004
214,189,408
+32.35(+0.32%)
Nov 21, 2002
9952
10012
9948
9971
189,936,400
+6.12(+0.06%)
Nov 20, 2002
9882
9997
9857
9965
236,917,600
+44.94(+0.45%)
Nov 19, 2002
9994
10006
9843
9920
250,304,400
+0.00(+0.00%)
Nov 18, 2002
9994
10006
9843
9920
0
+54.44(+0.55%)
Nov 16, 2002
9722
9886
9722
9866
424,897,792
+124.81(+1.28%)
Nov 15, 2002
9644
9806
9644
9741
345,678,016
+124.22(+1.29%)
Nov 14, 2002
9646
9646
9534
9617
200,873,600
+2.78(+0.03%)
Nov 13, 2002
9530
9650
9522
9614
228,389,408
+32.96(+0.34%)
Nov 12, 2002
9700
9700
9528
9581
264,728,400
+0.00(+0.00%)
Nov 11, 2002
9700
9700
9528
9581
0
-189.80(-1.94%)
Nov 09, 2002
9714
9796
9708
9771
313,337,792
-73.70(-0.75%)
Nov 08, 2002
9759
9880
9720
9844
335,469,600
+70.40(+0.72%)
Nov 07, 2002
9788
9822
9752
9774
254,543,008
+118.62(+1.23%)
Nov 06, 2002
9752
9752
9607
9655
193,967,008
-65.47(-0.67%)
Nov 05, 2002
9588
9739
9566
9721
213,267,392
+0.00(+0.00%)
Nov 04, 2002
9588
9739
9566
9721
0
+313.15(+3.33%)
Nov 02, 2002
9468
9495
9388
9408
199,148,800
-33.57(-0.36%)
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
.