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
)
18,608.94
-259.77 (-1.38%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
May 30, 2003
9482
9558
9462
9487
250,599,008
-21.17(-0.22%)
May 29, 2003
9521
9587
9484
9509
276,446,592
-2.07(-0.02%)
May 28, 2003
9558
9561
9483
9511
321,299,392
+89.81(+0.95%)
May 27, 2003
9491
9491
9417
9421
276,214,208
-71.90(-0.76%)
May 26, 2003
9413
9506
9411
9493
327,703,808
+188.98(+2.03%)
May 23, 2003
9217
9314
9209
9304
305,202,400
+172.24(+1.89%)
May 22, 2003
9046
9148
9025
9131
210,120,000
+71.69(+0.79%)
May 21, 2003
9069
9086
9021
9060
201,113,200
+9.40(+0.10%)
May 20, 2003
8980
9069
8974
9050
149,959,600
-36.97(-0.41%)
May 19, 2003
9074
9107
9030
9087
143,171,008
-5.81(-0.06%)
May 16, 2003
9148
9191
9052
9093
176,184,992
-32.89(-0.36%)
May 15, 2003
9068
9167
9056
9126
214,710,208
+22.38(+0.25%)
May 14, 2003
9136
9217
9069
9104
234,801,200
-15.35(-0.17%)
May 13, 2003
9166
9176
9101
9119
202,533,600
-36.53(-0.40%)
May 12, 2003
9164
9210
9151
9156
286,413,600
+71.41(+0.79%)
May 09, 2003
8904
9084
8879
9084
339,098,816
-281.34(-3.00%)
May 08, 2003
9366
9366
9366
9366
0
+464.45(+5.22%)
May 07, 2003
8946
8950
8835
8901
217,970,400
+11.83(+0.13%)
May 06, 2003
8907
8949
8863
8889
219,887,808
-27.27(-0.31%)
May 05, 2003
8895
8925
8875
8916
203,148,800
+108.31(+1.23%)
May 02, 2003
8707
8818
8707
8808
270,803,808
-557.32(-5.95%)
May 01, 2003
9366
9366
9366
9366
0
+648.28(+7.44%)
Apr 30, 2003
8758
8777
8700
8717
329,440,992
-27.00(-0.31%)
Apr 29, 2003
8578
8758
8578
8744
366,840,800
+309.18(+3.67%)
Apr 28, 2003
8355
8454
8355
8435
237,547,008
+26.03(+0.31%)
Apr 25, 2003
8352
8431
8332
8409
290,400,384
-33.10(-0.39%)
Apr 24, 2003
8483
8490
8403
8442
332,787,584
-77.49(-0.91%)
Apr 23, 2003
8641
8655
8494
8520
320,239,200
-52.31(-0.61%)
Apr 22, 2003
8531
8575
8479
8572
193,228,992
-7.19(-0.08%)
Apr 21, 2003
8579
8579
8579
8579
0
-0.04(-0.00%)
Apr 17, 2003
8600
8603
8559
8579
188,226,400
-96.00(-1.11%)
Apr 16, 2003
8654
8705
8609
8675
171,986,800
+43.04(+0.50%)
Apr 15, 2003
8600
8639
8550
8632
166,040,192
+98.55(+1.15%)
Apr 14, 2003
8598
8598
8493
8534
190,938,000
-112.10(-1.30%)
Apr 11, 2003
8628
8661
8553
8646
254,681,408
+19.93(+0.23%)
Apr 10, 2003
8598
8648
8560
8626
240,883,200
-11.13(-0.13%)
Apr 09, 2003
8755
8755
8588
8637
275,309,600
-169.81(-1.93%)
Apr 08, 2003
8886
8907
8786
8807
205,961,200
-155.55(-1.74%)
Apr 07, 2003
8839
8974
8755
8962
221,557,200
+139.76(+1.58%)
Apr 05, 2003
8670
8846
8663
8822
235,744,400
+174.29(+2.02%)
Apr 04, 2003
8769
8775
8639
8648
222,034,400
-58.03(-0.67%)
Apr 03, 2003
8587
8716
8550
8706
256,060,000
+109.30(+1.27%)
Apr 02, 2003
8609
8612
8466
8597
312,633,216
-37.56(-0.44%)
Apr 01, 2003
8756
8756
8587
8634
324,820,000
+0.00(+0.00%)
Mar 31, 2003
8756
8756
8587
8634
0
-228.91(-2.58%)
Mar 29, 2003
8864
8894
8812
8863
205,900,800
-8.96(-0.10%)
Mar 28, 2003
9028
9028
8850
8872
249,802,592
-174.77(-1.93%)
Mar 27, 2003
9096
9096
9028
9047
144,579,008
-15.06(-0.17%)
Mar 26, 2003
9012
9081
9009
9062
165,816,192
-46.30(-0.51%)
Mar 25, 2003
9215
9263
9088
9108
248,268,800
+0.00(+0.00%)
Mar 24, 2003
9215
9263
9088
9108
0
-70.74(-0.77%)
Mar 22, 2003
9221
9227
9146
9179
239,063,008
-15.37(-0.17%)
Mar 21, 2003
9244
9282
9128
9195
310,922,816
+35.97(+0.39%)
Mar 20, 2003
8973
9198
8913
9159
358,875,008
+117.08(+1.29%)
Mar 19, 2003
9004
9045
8977
9042
226,360,000
+237.35(+2.70%)
Mar 18, 2003
8901
8901
8795
8804
143,293,200
+0.00(+0.00%)
Mar 17, 2003
8901
8901
8795
8804
0
-152.01(-1.70%)
Mar 15, 2003
8977
8996
8933
8956
194,059,392
+168.72(+1.92%)
Mar 14, 2003
8857
8864
8764
8787
202,531,200
-87.54(-0.99%)
Mar 13, 2003
8825
8915
8825
8875
186,314,592
+15.06(+0.17%)
Mar 12, 2003
8777
8861
8757
8860
216,936,608
-1.94(-0.02%)
Mar 11, 2003
8894
8902
8822
8862
205,220,992
+0.00(+0.00%)
Mar 10, 2003
8894
8902
8822
8862
0
-45.23(-0.51%)
Mar 08, 2003
8917
8941
8870
8907
177,031,200
-55.16(-0.62%)
Mar 07, 2003
9097
9104
8952
8962
196,951,392
-146.92(-1.61%)
Mar 06, 2003
9105
9135
9059
9109
177,331,808
-72.71(-0.79%)
Mar 05, 2003
9218
9248
9164
9182
123,162,000
-86.88(-0.94%)
Mar 04, 2003
9141
9316
9141
9269
213,816,000
+0.00(+0.00%)
Mar 03, 2003
9141
9316
9141
9269
0
+146.11(+1.60%)
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
.