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
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 19, 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 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%)
May 01, 2010
20934
21122
20920
21109
0
+0.00(+0.00%)
Apr 30, 2010
20934
21122
20920
21109
2,387,265,536
+329.70(+1.59%)
Apr 29, 2010
20994
21008
20763
20779
1,617,080,704
-170.50(-0.81%)
Apr 28, 2010
20854
21022
20854
20949
1,788,287,232
-312.40(-1.47%)
Apr 27, 2010
21342
21383
21224
21262
1,327,490,688
-325.30(-1.51%)
Apr 26, 2010
21501
21618
21489
21587
1,140,596,992
+342.60(+1.61%)
Apr 24, 2010
21385
21443
21232
21244
0
+0.00(+0.00%)
Apr 23, 2010
21385
21443
21232
21244
1,306,533,632
-210.40(-0.98%)
Apr 22, 2010
21284
21471
21207
21455
1,352,022,656
-56.00(-0.26%)
Apr 21, 2010
21733
21741
21476
21511
1,624,158,080
-112.50(-0.52%)
Apr 20, 2010
21519
21648
21508
21623
1,422,031,744
+218.20(+1.02%)
Apr 19, 2010
21558
21582
21283
21405
2,348,763,392
-460.10(-2.10%)
Apr 17, 2010
22059
22112
21789
21865
0
+0.00(+0.00%)
Apr 16, 2010
22059
22112
21789
21865
2,496,723,968
-292.50(-1.32%)
Apr 15, 2010
22265
22338
22113
22158
1,459,714,688
+36.40(+0.16%)
Apr 14, 2010
22183
22192
22062
22121
1,302,086,144
+17.90(+0.08%)
Apr 13, 2010
22216
22291
22008
22104
1,868,202,752
-34.70(-0.16%)
Apr 12, 2010
22389
22389
22132
22138
1,580,086,784
-70.30(-0.32%)
Apr 10, 2010
22015
22249
21964
22208
0
+0.00(+0.00%)
Apr 09, 2010
22015
22249
21964
22208
2,129,071,616
+341.50(+1.56%)
Apr 08, 2010
21836
21949
21813
21867
1,712,260,352
-61.80(-0.28%)
Apr 07, 2010
21828
21935
21748
21929
2,868,746,752
+391.80(+1.82%)
Apr 06, 2010
21537
21537
21537
21537
0
+0.00(+0.00%)
Apr 05, 2010
21537
21537
21537
21537
0
+0.00(+0.00%)
Apr 04, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 03, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 02, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 01, 2010
21391
21548
21373
21537
2,059,414,400
+297.70(+1.40%)
Mar 31, 2010
21367
21447
21230
21239
2,159,444,224
-135.50(-0.63%)
Mar 30, 2010
21230
21451
21202
21375
1,749,750,784
+137.40(+0.65%)
Mar 29, 2010
21148
21318
21126
21237
1,394,443,904
+184.30(+0.88%)
Mar 27, 2010
20680
21127
20680
21053
0
+0.00(+0.00%)
Mar 26, 2010
20680
21127
20680
21053
1,863,881,984
+274.50(+1.32%)
Mar 25, 2010
20799
20801
20659
20779
1,456,677,504
-230.00(-1.09%)
Mar 24, 2010
21204
21206
20974
21009
1,282,110,080
+20.80(+0.10%)
Mar 23, 2010
21071
21211
20972
20988
1,253,196,672
+54.60(+0.26%)
Mar 22, 2010
21120
21120
20900
20933
1,572,548,864
-437.60(-2.05%)
Mar 20, 2010
21360
21389
21258
21371
0
+0.00(+0.00%)
Mar 19, 2010
21360
21389
21258
21371
1,347,445,888
+40.10(+0.19%)
Mar 18, 2010
21430
21441
21287
21331
1,341,953,024
-53.80(-0.25%)
Mar 17, 2010
21184
21440
21159
21384
1,612,088,192
+361.60(+1.72%)
Mar 16, 2010
21136
21197
20987
21023
1,027,809,600
-56.20(-0.27%)
Mar 15, 2010
21036
21116
20964
21079
1,143,308,800
-130.60(-0.62%)
Mar 14, 2010
21250
21260
21117
21210
0
+0.00(+0.00%)
Mar 13, 2010
21250
21260
21117
21210
1,164,407,168
-18.50(-0.09%)
Mar 12, 2010
21333
21333
21059
21228
1,402,218,752
+19.90(+0.09%)
Mar 11, 2010
21294
21294
21156
21208
1,257,677,184
+0.70(+0.00%)
Mar 10, 2010
21154
21278
21129
21208
1,421,012,480
+10.70(+0.05%)
Mar 09, 2010
21100
21257
21081
21197
2,052,899,584
+0.00(+0.00%)
Mar 08, 2010
21100
21257
21081
21197
0
+408.90(+1.97%)
Mar 07, 2010
20821
20821
20655
20788
0
+0.00(+0.00%)
Mar 06, 2010
20821
20821
20655
20788
2,875,175,936
+212.20(+1.03%)
Mar 05, 2010
20984
21000
20576
20576
1,910,837,632
-301.00(-1.44%)
Mar 04, 2010
21016
21016
20845
20877
1,674,115,328
-29.30(-0.14%)
Mar 03, 2010
20921
20962
20848
20906
2,296,292,096
-150.80(-0.72%)
Mar 02, 2010
20853
21057
20853
21057
2,585,989,888
+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
.