Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
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: 4:45 PM EDT, Jun 1, 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, 2011
17946
17946
17502
17592
3,583,124,736
-418.70(-2.32%)
Sep 29, 2011
18011
18011
18011
18011
0
+0.00(+0.00%)
Sep 28, 2011
17962
18101
17844
18011
2,514,562,560
-119.50(-0.66%)
Sep 27, 2011
17819
18136
17769
18131
2,660,498,688
+722.80(+4.15%)
Sep 26, 2011
17634
17735
17000
17408
3,000,657,152
-261.00(-1.48%)
Sep 25, 2011
17586
17814
17373
17669
0
+0.00(+0.00%)
Sep 24, 2011
17586
17814
17373
17669
0
+0.00(+0.00%)
Sep 23, 2011
17586
17814
17373
17669
3,973,027,584
-243.10(-1.36%)
Sep 22, 2011
18297
18297
17859
17912
2,672,498,688
-912.30(-4.85%)
Sep 21, 2011
18892
19024
18699
18824
1,874,705,152
-190.60(-1.00%)
Sep 20, 2011
19009
19055
18733
19015
1,800,534,016
+96.90(+0.51%)
Sep 19, 2011
19248
19248
18876
18918
1,576,185,216
-537.40(-2.76%)
Sep 18, 2011
19546
19652
19455
19455
0
+0.00(+0.00%)
Sep 17, 2011
19546
19652
19455
19455
0
+0.00(+0.00%)
Sep 16, 2011
19546
19652
19455
19455
2,492,944,128
+273.80(+1.43%)
Sep 15, 2011
19187
19269
18935
19182
1,916,782,976
+136.10(+0.71%)
Sep 14, 2011
19216
19249
18628
19045
2,449,187,328
+14.90(+0.08%)
Sep 13, 2011
19265
19304
18989
19030
0
+0.00(+0.00%)
Sep 12, 2011
19265
19304
18989
19030
1,900,551,424
-836.10(-4.21%)
Sep 11, 2011
19998
20089
19809
19867
0
+0.00(+0.00%)
Sep 10, 2011
19998
20089
19809
19867
0
+0.00(+0.00%)
Sep 09, 2011
19998
20089
19809
19867
1,301,321,856
-46.20(-0.23%)
Sep 08, 2011
20159
20159
19800
19913
1,893,054,848
-135.20(-0.67%)
Sep 07, 2011
19836
20070
19785
20048
1,706,675,968
+337.50(+1.71%)
Sep 06, 2011
19375
19728
19290
19710
1,813,548,800
+94.10(+0.48%)
Sep 05, 2011
19830
19830
19568
19616
1,887,245,952
-596.50(-2.95%)
Sep 04, 2011
20558
20581
20179
20213
0
+0.00(+0.00%)
Sep 03, 2011
20558
20581
20179
20213
0
+0.00(+0.00%)
Sep 02, 2011
20558
20581
20179
20213
1,751,778,432
-372.40(-1.81%)
Sep 01, 2011
20790
20975
20573
20585
2,665,644,288
+50.50(+0.25%)
Aug 31, 2011
20256
20557
20169
20535
3,563,446,784
+330.60(+1.64%)
Aug 30, 2011
20204
20341
20072
20204
2,511,080,704
+339.10(+1.71%)
Aug 29, 2011
19883
19919
19749
19865
1,898,744,064
+282.20(+1.44%)
Aug 28, 2011
19734
19920
19550
19583
0
+0.00(+0.00%)
Aug 27, 2011
19734
19920
19550
19583
0
+0.00(+0.00%)
Aug 26, 2011
19734
19920
19550
19583
2,063,724,416
-169.60(-0.86%)
Aug 25, 2011
19744
19803
19639
19752
1,819,733,632
+285.70(+1.47%)
Aug 24, 2011
19863
19877
19453
19467
1,680,593,664
-408.70(-2.06%)
Aug 23, 2011
19476
19893
19383
19876
1,963,474,816
+388.60(+1.99%)
Aug 22, 2011
19465
19667
19048
19487
2,553,695,488
+87.00(+0.45%)
Aug 21, 2011
19479
19596
19314
19400
0
+0.00(+0.00%)
Aug 19, 2011
19479
19596
19314
19400
2,110,642,048
-616.40(-3.08%)
Aug 18, 2011
20261
20342
19969
20016
1,568,461,056
-272.70(-1.34%)
Aug 17, 2011
20318
20504
20215
20289
1,562,562,304
+76.90(+0.38%)
Aug 16, 2011
20345
20432
20140
20212
1,776,906,752
-48.00(-0.24%)
Aug 15, 2011
20057
20264
19925
20260
1,827,188,736
+640.10(+3.26%)
Aug 14, 2011
19956
19956
19575
19620
0
+0.00(+0.00%)
Aug 13, 2011
19956
19956
19575
19620
0
+0.00(+0.00%)
Aug 12, 2011
19956
19956
19575
19620
2,156,205,568
+24.90(+0.13%)
Aug 11, 2011
19319
19729
19269
19595
2,751,712,000
-188.60(-0.95%)
Aug 10, 2011
19994
20106
19673
19784
2,935,328,768
+453.00(+2.34%)
Aug 09, 2011
19210
20159
18868
19331
341,798,720
-1159.90(-5.66%)
Aug 08, 2011
20409
20572
20044
20491
2,678,413,824
-455.50(-2.17%)
Aug 07, 2011
20939
21018
20643
20946
0
+0.00(+0.00%)
Aug 06, 2011
20939
21018
20643
20946
0
+0.00(+0.00%)
Aug 05, 2011
20939
21018
20643
20946
3,533,657,088
-938.60(-4.29%)
Aug 04, 2011
22020
22087
21726
21885
1,548,019,584
-108.00(-0.49%)
Aug 03, 2011
22016
22042
21883
21993
2,262,161,920
-428.80(-1.91%)
Aug 02, 2011
22533
22623
22388
22422
1,587,782,016
-241.90(-1.07%)
Aug 01, 2011
22740
22808
22651
22663
1,443,945,856
+223.20(+0.99%)
Jul 31, 2011
22544
22623
22323
22440
0
+0.00(+0.00%)
Jul 30, 2011
22544
22623
22323
22440
0
+0.00(+0.00%)
Jul 29, 2011
22544
22623
22323
22440
1,287,597,312
-130.50(-0.58%)
Jul 28, 2011
22247
22572
22231
22571
1,485,732,608
+29.00(+0.13%)
Jul 27, 2011
22490
22635
22469
22542
1,484,204,928
-30.40(-0.13%)
Jul 26, 2011
22285
22582
22262
22572
1,753,808,384
+278.80(+1.25%)
Jul 25, 2011
22287
22330
22217
22293
1,334,947,456
-151.50(-0.67%)
Jul 24, 2011
22232
22449
22232
22445
0
+0.00(+0.00%)
Jul 23, 2011
22232
22449
22232
22445
0
+0.00(+0.00%)
Jul 22, 2011
22232
22449
22232
22445
2,047,906,944
+457.50(+2.08%)
Jul 21, 2011
22059
22091
21857
21987
1,584,761,728
-16.40(-0.07%)
Jul 20, 2011
22073
22088
21872
22004
1,500,940,416
+101.30(+0.46%)
Jul 19, 2011
21805
21910
21611
21902
1,419,189,248
+97.60(+0.45%)
Jul 18, 2011
21728
22027
21728
21805
1,224,406,144
-70.60(-0.32%)
Jul 17, 2011
21873
21975
21775
21875
0
+0.00(+0.00%)
Jul 16, 2011
21873
21975
21775
21875
0
+0.00(+0.00%)
Jul 15, 2011
21873
21975
21775
21875
1,260,489,344
-64.80(-0.30%)
Jul 14, 2011
21937
21945
21747
21940
1,670,259,712
+13.30(+0.06%)
Jul 13, 2011
21794
21936
21719
21927
1,668,784,128
+263.70(+1.22%)
Jul 12, 2011
22093
22093
21648
21663
2,384,655,616
-684.00(-3.06%)
Jul 11, 2011
22599
22599
22307
22347
1,525,096,960
-379.20(-1.67%)
Jul 10, 2011
22706
22835
22678
22726
0
+0.00(+0.00%)
Jul 09, 2011
22706
22835
22678
22726
0
+0.00(+0.00%)
Jul 08, 2011
22706
22835
22678
22726
1,426,589,568
+196.20(+0.87%)
Jul 07, 2011
22588
22707
22524
22530
1,477,564,160
+12.60(+0.06%)
Jul 06, 2011
22645
22738
22509
22518
937,838,208
-230.30(-1.01%)
Jul 05, 2011
22822
22822
22707
22748
1,092,922,368
-22.60(-0.10%)
Jul 04, 2011
22813
22818
22729
22770
1,537,363,456
+372.40(+1.66%)
Jul 03, 2011
22234
22464
22175
22398
0
+0.00(+0.00%)
Jul 02, 2011
22234
22464
22175
22398
0
+0.00(+0.00%)
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
.