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
)
19,195.60
-25.02 (-0.13%)
Daily Price
Updated: 4:08 PM EDT, May 22, 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 (%)
Jul 31, 2010
21008
21096
20946
21030
0
+0.00(+0.00%)
Jul 30, 2010
21008
21096
20946
21030
947,166,080
-64.00(-0.30%)
Jul 29, 2010
21091
21131
20971
21094
1,014,336,768
+2.60(+0.01%)
Jul 28, 2010
20962
21200
20902
21091
1,350,370,816
+117.80(+0.56%)
Jul 27, 2010
20966
21009
20824
20973
1,118,094,592
+133.50(+0.64%)
Jul 26, 2010
20945
20963
20827
20840
1,139,652,608
+24.60(+0.12%)
Jul 25, 2010
20848
20848
20728
20815
0
+0.00(+0.00%)
Jul 24, 2010
20848
20848
20728
20815
0
+0.00(+0.00%)
Jul 23, 2010
20848
20848
20728
20815
1,641,271,296
+225.60(+1.10%)
Jul 22, 2010
20488
20592
20385
20590
951,757,376
+102.50(+0.50%)
Jul 21, 2010
20378
20494
20334
20487
1,115,583,232
+222.60(+1.10%)
Jul 20, 2010
20076
20403
20076
20265
1,168,031,232
+173.70(+0.86%)
Jul 19, 2010
20008
20128
20008
20091
1,040,734,400
-159.30(-0.79%)
Jul 18, 2010
20294
20314
20174
20250
0
+0.00(+0.00%)
Jul 17, 2010
20294
20314
20174
20250
0
+0.00(+0.00%)
Jul 16, 2010
20294
20314
20174
20250
1,648,123,264
-5.40(-0.03%)
Jul 15, 2010
20530
20666
20226
20256
1,591,164,032
-305.20(-1.48%)
Jul 14, 2010
20722
20722
20512
20561
1,562,984,064
+129.70(+0.63%)
Jul 13, 2010
20485
20529
20379
20431
1,309,265,408
-36.30(-0.18%)
Jul 12, 2010
20476
20540
20369
20467
1,675,481,344
+88.70(+0.44%)
Jul 10, 2010
20143
20418
20116
20379
0
+0.00(+0.00%)
Jul 09, 2010
20143
20418
20116
20379
1,673,574,528
+328.10(+1.64%)
Jul 08, 2010
20231
20236
20002
20051
1,137,900,032
+193.50(+0.97%)
Jul 07, 2010
19948
19948
19800
19857
1,083,584,000
-227.00(-1.13%)
Jul 06, 2010
19778
20084
19778
20084
1,204,498,560
+241.90(+1.22%)
Jul 05, 2010
19809
19913
19794
19842
1,251,615,744
-63.10(-0.32%)
Jul 03, 2010
20060
20162
19803
19905
0
+0.00(+0.00%)
Jul 02, 2010
20060
20162
19803
19905
1,374,627,072
-223.70(-1.11%)
Jul 01, 2010
20129
20129
20129
20129
0
+0.00(+0.00%)
Jun 30, 2010
19986
20143
19971
20129
1,588,071,680
-119.90(-0.59%)
Jun 29, 2010
20727
20738
20191
20249
1,781,397,248
-477.80(-2.31%)
Jun 28, 2010
20718
20862
20687
20727
1,171,423,616
+35.90(+0.17%)
Jun 27, 2010
20616
20763
20564
20691
0
+0.00(+0.00%)
Jun 26, 2010
20616
20763
20564
20691
0
+0.00(+0.00%)
Jun 25, 2010
20616
20732
20564
20691
1,338,524,416
-42.70(-0.21%)
Jun 24, 2010
20797
20901
20710
20734
1,067,905,408
-123.10(-0.59%)
Jun 23, 2010
20719
20867
20689
20857
1,362,845,056
+37.50(+0.18%)
Jun 22, 2010
20862
20957
20796
20819
1,597,804,032
-93.10(-0.45%)
Jun 21, 2010
20571
20938
20571
20912
3,171,247,104
+625.50(+3.08%)
Jun 20, 2010
20199
20315
20138
20287
0
+0.00(+0.00%)
Jun 19, 2010
20199
20315
20138
20287
0
+0.00(+0.00%)
Jun 18, 2010
20199
20315
20138
20287
1,413,431,552
+148.30(+0.74%)
Jun 17, 2010
20202
20202
20079
20138
1,034,862,912
+76.20(+0.38%)
Jun 16, 2010
19998
20142
19971
20062
0
+0.00(+0.00%)
Jun 15, 2010
19998
20142
19971
20062
996,054,720
+10.30(+0.05%)
Jun 14, 2010
20103
20103
20024
20052
954,758,208
+179.50(+0.90%)
Jun 13, 2010
19996
19996
19834
19872
0
+0.00(+0.00%)
Jun 12, 2010
19996
19996
19834
19872
0
+0.00(+0.00%)
Jun 11, 2010
19996
19996
19834
19872
1,146,581,248
+239.70(+1.22%)
Jun 10, 2010
19518
19729
19518
19633
962,222,784
+11.50(+0.06%)
Jun 09, 2010
19488
19792
19384
19621
1,263,124,864
+133.70(+0.69%)
Jun 08, 2010
19460
19510
19333
19488
904,490,688
+109.30(+0.56%)
Jun 07, 2010
19212
19390
19212
19378
1,583,714,816
-401.90(-2.03%)
Jun 06, 2010
19765
19842
19659
19780
0
+0.00(+0.00%)
Jun 05, 2010
19765
19842
19659
19780
0
+0.00(+0.00%)
Jun 04, 2010
19765
19842
19659
19780
1,011,348,672
-6.60(-0.03%)
Jun 03, 2010
19823
19860
19744
19787
1,270,634,880
+314.90(+1.62%)
Jun 02, 2010
19652
19656
19372
19472
1,231,922,560
-25.10(-0.13%)
Jun 01, 2010
19601
19806
19463
19497
1,098,816,384
-268.30(-1.36%)
May 31, 2010
19706
19824
19630
19765
1,075,849,216
-1.50(-0.01%)
May 30, 2010
19816
19910
19711
19767
0
+0.00(+0.00%)
May 28, 2010
19816
19910
19711
19767
2,068,737,536
+335.30(+1.73%)
May 27, 2010
19016
19556
18972
19431
2,136,796,800
+235.00(+1.22%)
May 26, 2010
19177
19242
19048
19196
2,264,630,016
+210.90(+1.11%)
May 25, 2010
19317
19328
18974
18986
2,165,693,440
-682.30(-3.47%)
May 24, 2010
19470
19757
19470
19668
1,641,682,560
+122.00(+0.62%)
May 22, 2010
19694
19747
19276
19546
0
+0.00(+0.00%)
May 21, 2010
19694
19747
19276
19546
0
+0.00(+0.00%)
May 20, 2010
19694
19747
19276
19546
1,585,500,032
-33.20(-0.17%)
May 19, 2010
19552
19786
19546
19579
1,293,434,240
-365.90(-1.83%)
May 18, 2010
19769
20013
19672
19945
1,350,108,928
+229.70(+1.17%)
May 17, 2010
19832
19832
19594
19715
1,728,647,936
-430.20(-2.14%)
May 16, 2010
20258
20353
20131
20145
0
+0.00(+0.00%)
May 15, 2010
20258
20353
20131
20145
0
+0.00(+0.00%)
May 14, 2010
20258
20353
20131
20145
1,366,467,072
-277.10(-1.36%)
May 13, 2010
20412
20527
20274
20422
1,340,553,344
+210.00(+1.04%)
May 12, 2010
20176
20238
20004
20212
1,157,921,536
+66.00(+0.33%)
May 11, 2010
20346
20398
19977
20146
1,888,728,832
-280.10(-1.37%)
May 10, 2010
20119
20492
20036
20427
1,820,977,664
+506.30(+2.54%)
May 09, 2010
19700
20038
19700
19920
0
+0.00(+0.00%)
May 08, 2010
19700
20038
19700
19920
0
+0.00(+0.00%)
May 07, 2010
19700
20038
19700
19920
2,324,806,912
-213.10(-1.06%)
May 06, 2010
20178
20303
19888
20133
2,153,779,968
-194.10(-0.95%)
May 05, 2010
20390
20506
20293
20328
2,384,536,320
-435.60(-2.10%)
May 04, 2010
20936
21012
20744
20763
1,291,199,744
-48.30(-0.23%)
May 03, 2010
20800
20887
20774
20811
1,312,414,080
-297.20(-1.41%)
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
.