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 (%)
Feb 28, 2013
22656
22656
22445
22577
1,682,329,600
+57.30(+0.25%)
Feb 27, 2013
22640
22769
22511
22520
1,520,934,400
-300.40(-1.32%)
Feb 26, 2013
22853
22876
22778
22820
1,074,747,136
+37.70(+0.17%)
Feb 24, 2013
22840
22850
22675
22782
0
+0.00(+0.00%)
Feb 23, 2013
22840
22850
22675
22782
1,623,906,816
-124.30(-0.54%)
Feb 22, 2013
23026
23026
22828
22907
2,061,812,608
-400.70(-1.72%)
Feb 21, 2013
23311
23311
23164
23307
1,562,429,824
+163.50(+0.71%)
Feb 20, 2013
23368
23454
23139
23144
1,434,540,928
-238.00(-1.02%)
Feb 19, 2013
23478
23478
23310
23382
1,033,227,776
+0.00(+0.00%)
Feb 18, 2013
23478
23478
23310
23382
0
-62.70(-0.27%)
Feb 17, 2013
23315
23447
23284
23445
0
+0.00(+0.00%)
Feb 16, 2013
23315
23447
23284
23445
1,055,545,216
+31.40(+0.13%)
Feb 15, 2013
23460
23469
23301
23413
1,528,919,296
+198.00(+0.85%)
Feb 14, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 13, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 12, 2013
23215
23215
23215
23215
0
+0.00(+0.00%)
Feb 11, 2013
23101
23267
23101
23215
0
+0.00(+0.00%)
Feb 09, 2013
23101
23267
23101
23215
1,825,561,344
+38.20(+0.16%)
Feb 08, 2013
23260
23298
23135
23177
2,020,632,448
-79.90(-0.34%)
Feb 07, 2013
23292
23355
23204
23257
1,654,525,056
+108.40(+0.47%)
Feb 06, 2013
23407
23407
23104
23148
2,488,035,584
-536.50(-2.27%)
Feb 05, 2013
23867
23945
23637
23685
2,739,062,272
-36.80(-0.16%)
Feb 04, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 03, 2013
23763
23763
23571
23722
0
+0.00(+0.00%)
Feb 02, 2013
23763
23763
23571
23722
1,629,063,552
-7.70(-0.03%)
Feb 01, 2013
23799
23799
23668
23730
1,829,300,352
-92.60(-0.39%)
Jan 31, 2013
23767
23916
23766
23822
1,961,875,968
+166.90(+0.71%)
Jan 30, 2013
23659
23707
23603
23655
3,153,976,064
-16.70(-0.07%)
Jan 29, 2013
23622
23736
23622
23672
1,443,566,848
+0.00(+0.00%)
Jan 28, 2013
23622
23736
23622
23672
0
+91.50(+0.39%)
Jan 27, 2013
23654
23666
23481
23580
0
+0.00(+0.00%)
Jan 26, 2013
23654
23666
23481
23580
1,620,958,976
-18.50(-0.08%)
Jan 25, 2013
23585
23689
23548
23599
1,428,556,288
-36.20(-0.15%)
Jan 24, 2013
23700
23711
23540
23635
1,536,963,328
-23.90(-0.10%)
Jan 23, 2013
23596
23686
23499
23659
1,361,101,440
+68.10(+0.29%)
Jan 22, 2013
23566
23640
23536
23591
1,104,208,000
+0.00(+0.00%)
Jan 21, 2013
23566
23640
23536
23591
0
-10.90(-0.05%)
Jan 20, 2013
23510
23606
23451
23602
0
+0.00(+0.00%)
Jan 19, 2013
23510
23606
23451
23602
1,934,485,248
+262.00(+1.12%)
Jan 18, 2013
23472
23505
23223
23340
1,316,299,008
-17.20(-0.07%)
Jan 17, 2013
23390
23390
23203
23357
1,370,170,240
-24.50(-0.10%)
Jan 16, 2013
23388
23516
23306
23382
1,450,147,712
-31.80(-0.14%)
Jan 15, 2013
23327
23442
23292
23413
1,559,383,552
+0.00(+0.00%)
Jan 14, 2013
23327
23442
23292
23413
0
+149.20(+0.64%)
Jan 13, 2013
23479
23487
23213
23264
0
+0.00(+0.00%)
Jan 12, 2013
23479
23487
23213
23264
1,526,867,456
-90.20(-0.39%)
Jan 11, 2013
23240
23478
23166
23354
1,911,808,384
+135.80(+0.58%)
Jan 10, 2013
23155
23235
23142
23218
1,518,554,752
+107.30(+0.46%)
Jan 09, 2013
23264
23264
23088
23111
1,461,679,104
-218.60(-0.94%)
Jan 08, 2013
23345
23402
23254
23330
1,401,515,008
+0.00(+0.00%)
Jan 07, 2013
23345
23402
23254
23330
0
-1.30(-0.01%)
Jan 06, 2013
23370
23370
23172
23331
0
+0.00(+0.00%)
Jan 05, 2013
23370
23370
23172
23331
1,505,752,832
-67.50(-0.29%)
Jan 04, 2013
23390
23401
23234
23399
2,211,206,912
+86.60(+0.37%)
Jan 03, 2013
22860
23317
22860
23312
2,129,252,864
+0.00(+0.00%)
Jan 02, 2013
22860
23317
22860
23312
0
+655.10(+2.89%)
Jan 01, 2013
22584
22698
22567
22657
685,412,992
-9.70(-0.04%)
Dec 31, 2012
22706
22706
22628
22667
0
+0.00(+0.00%)
Dec 30, 2012
22706
22706
22628
22667
0
+0.00(+0.00%)
Dec 29, 2012
22706
22706
22628
22667
1,043,816,192
+46.80(+0.21%)
Dec 28, 2012
22706
22719
22609
22620
1,053,372,608
+78.60(+0.35%)
Dec 27, 2012
22541
22541
22541
22541
0
+34.90(+0.16%)
Dec 26, 2012
22565
22565
22423
22506
0
-34.90(-0.15%)
Dec 25, 2012
22495
22578
22495
22541
560,264,832
+34.90(+0.16%)
Dec 24, 2012
22565
22565
22423
22506
0
+0.00(+0.00%)
Dec 23, 2012
22565
22565
22423
22506
0
+0.00(+0.00%)
Dec 22, 2012
22565
22565
22423
22506
1,805,720,448
-153.50(-0.68%)
Dec 21, 2012
22603
22662
22484
22660
1,620,967,680
+36.40(+0.16%)
Dec 20, 2012
22655
22684
22562
22623
1,577,167,744
+128.70(+0.57%)
Dec 19, 2012
22526
22588
22450
22495
3,217,316,096
-18.90(-0.08%)
Dec 18, 2012
22591
22625
22454
22514
1,451,263,488
+0.00(+0.00%)
Dec 17, 2012
22591
22625
22454
22514
0
-92.40(-0.41%)
Dec 16, 2012
22397
22636
22397
22606
0
+0.00(+0.00%)
Dec 15, 2012
22397
22636
22397
22606
1,771,220,352
+160.40(+0.71%)
Dec 14, 2012
22501
22563
22381
22446
1,475,964,032
-57.70(-0.26%)
Dec 13, 2012
22413
22508
22413
22503
1,856,501,376
+179.40(+0.80%)
Dec 12, 2012
22296
22393
22244
22324
1,585,416,320
+47.20(+0.21%)
Dec 11, 2012
22378
22378
22236
22277
1,388,627,968
+0.00(+0.00%)
Dec 10, 2012
22378
22378
22236
22277
0
+85.50(+0.39%)
Dec 09, 2012
22295
22371
22188
22191
0
+0.00(+0.00%)
Dec 08, 2012
22295
22371
22188
22191
1,830,833,152
-58.60(-0.26%)
Dec 07, 2012
22356
22356
22215
22250
1,474,980,864
-21.10(-0.09%)
Dec 06, 2012
21819
22274
21805
22271
2,465,521,920
+470.90(+2.16%)
Dec 05, 2012
21786
21853
21688
21800
1,236,799,232
+32.20(+0.15%)
Dec 04, 2012
22070
22162
21717
21768
1,222,931,456
-262.60(-1.19%)
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
.