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
)
18,079.61
-150.58 (-0.83%)
Daily Price
Updated: 4:08 PM EDT, May 31, 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 (%)
Sep 30, 2002
9099
9126
9047
9072
221,724,000
-222.25(-2.39%)
Sep 27, 2002
9339
9368
9246
9294
207,134,800
+23.75(+0.26%)
Sep 26, 2002
9251
9286
9207
9271
171,300,608
+145.80(+1.60%)
Sep 25, 2002
9077
9194
9015
9125
205,115,200
-72.77(-0.79%)
Sep 24, 2002
9168
9213
9141
9198
173,091,008
-117.19(-1.26%)
Sep 23, 2002
9296
9322
9219
9315
141,863,392
-13.35(-0.14%)
Sep 20, 2002
9260
9338
9211
9328
220,920,608
-99.57(-1.06%)
Sep 19, 2002
9486
9511
9390
9428
186,647,200
-46.28(-0.49%)
Sep 18, 2002
9517
9517
9401
9474
224,988,400
-233.18(-2.40%)
Sep 17, 2002
9605
9732
9563
9707
296,911,616
+202.12(+2.13%)
Sep 16, 2002
9625
9639
9455
9505
322,838,592
-145.84(-1.51%)
Sep 13, 2002
9774
9784
9610
9651
283,806,016
-245.36(-2.48%)
Sep 12, 2002
9871
9955
9808
9896
170,804,608
+13.98(+0.14%)
Sep 11, 2002
9928
9946
9845
9882
63,873,400
-3.42(-0.03%)
Sep 10, 2002
9763
9907
9761
9886
181,770,400
+162.10(+1.67%)
Sep 09, 2002
9782
9783
9672
9724
165,390,800
+2.81(+0.03%)
Sep 06, 2002
9651
9751
9632
9721
219,272,400
-5.17(-0.05%)
Sep 05, 2002
9824
9834
9710
9726
191,412,400
-94.30(-0.96%)
Sep 04, 2002
9643
9830
9629
9820
247,492,000
+29.65(+0.30%)
Sep 03, 2002
9862
9873
9748
9791
203,358,000
-106.30(-1.07%)
Sep 02, 2002
10040
10045
9862
9897
172,456,192
-146.92(-1.46%)
Aug 30, 2002
10034
10090
10005
10044
164,391,600
-17.30(-0.17%)
Aug 29, 2002
10034
10075
9989
10061
183,778,592
-69.00(-0.68%)
Aug 28, 2002
10130
10159
10070
10130
174,737,600
-55.30(-0.54%)
Aug 27, 2002
10234
10267
10125
10186
105,858,200
-40.80(-0.40%)
Aug 26, 2002
10233
10264
10192
10226
106,866,600
-19.40(-0.19%)
Aug 23, 2002
10473
10479
10241
10246
167,808,000
-178.30(-1.71%)
Aug 22, 2002
10452
10457
10367
10424
155,805,408
+21.70(+0.21%)
Aug 21, 2002
10318
10409
10294
10402
190,580,608
-5.70(-0.05%)
Aug 20, 2002
10390
10432
10374
10408
187,414,000
+161.00(+1.57%)
Aug 19, 2002
10250
10279
10166
10247
126,512,200
-18.00(-0.18%)
Aug 16, 2002
10241
10300
10206
10265
211,214,000
+45.30(+0.44%)
Aug 15, 2002
10123
10265
10123
10220
257,063,808
+258.35(+2.59%)
Aug 14, 2002
10065
10065
9883
9961
195,549,600
-138.75(-1.37%)
Aug 13, 2002
9963
10132
9958
10100
150,937,200
+140.18(+1.41%)
Aug 12, 2002
10040
10040
9929
9960
135,721,200
-54.18(-0.54%)
Aug 09, 2002
10129
10150
10007
10014
173,137,792
+51.86(+0.52%)
Aug 08, 2002
9961
9997
9895
9962
159,974,208
-15.50(-0.16%)
Aug 07, 2002
9884
10008
9851
9978
177,157,600
+277.05(+2.86%)
Aug 06, 2002
9780
9783
9633
9701
228,461,408
-161.64(-1.64%)
Aug 05, 2002
9913
9977
9824
9862
187,999,200
-129.39(-1.29%)
Aug 02, 2002
10027
10058
9969
9992
180,663,392
-188.28(-1.85%)
Aug 01, 2002
10244
10329
10175
10180
173,664,400
-87.40(-0.85%)
Jul 31, 2002
10169
10290
10123
10267
161,412,800
+112.20(+1.10%)
Jul 30, 2002
10240
10286
10152
10155
264,124,400
+179.21(+1.80%)
Jul 29, 2002
9873
9983
9830
9976
170,356,400
+202.87(+2.08%)
Jul 26, 2002
9802
9895
9688
9773
262,142,208
-111.66(-1.13%)
Jul 25, 2002
10143
10166
9872
9885
251,086,208
-87.21(-0.87%)
Jul 24, 2002
10134
10134
9913
9972
268,197,600
-341.91(-3.32%)
Jul 23, 2002
9980
10322
9978
10314
256,211,600
+203.70(+2.01%)
Jul 22, 2002
10166
10182
10080
10110
225,025,408
-215.30(-2.09%)
Jul 19, 2002
10371
10377
10280
10326
186,130,800
-127.00(-1.22%)
Jul 18, 2002
10415
10461
10350
10452
169,212,992
+117.40(+1.14%)
Jul 17, 2002
10337
10362
10213
10335
258,112,800
-86.40(-0.83%)
Jul 16, 2002
10517
10573
10400
10422
182,111,808
-160.20(-1.51%)
Jul 15, 2002
10556
10597
10499
10582
126,480,400
-66.60(-0.63%)
Jul 12, 2002
10583
10655
10530
10648
207,994,208
+89.50(+0.85%)
Jul 11, 2002
10638
10655
10483
10559
268,957,600
-228.70(-2.12%)
Jul 10, 2002
10774
10830
10748
10788
156,649,408
-55.70(-0.51%)
Jul 09, 2002
10831
10861
10786
10843
124,203,000
+39.70(+0.37%)
Jul 08, 2002
10924
10940
10767
10804
153,657,600
-2.70(-0.02%)
Jul 05, 2002
10810
10846
10754
10806
160,907,200
+40.60(+0.38%)
Jul 04, 2002
10578
10770
10566
10766
222,350,208
+186.40(+1.76%)
Jul 03, 2002
10408
10627
10408
10579
198,686,800
+87.40(+0.83%)
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
.