Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
18,258.57
+245.41 (+1.36%)
Daily Price
Updated: 4:45 PM EDT, Sep 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 (%)
Mar 31, 2005
13405
13460
13357
13426
312,026,400
+13.90(+0.10%)
Mar 30, 2005
13552
13552
13381
13412
401,276,416
+0.00(+0.00%)
Mar 29, 2005
13552
13552
13381
13412
0
-185.20(-1.36%)
Mar 28, 2005
13597
13597
13597
13597
0
+0.00(+0.00%)
Mar 25, 2005
13592
13613
13548
13597
300,039,616
-6.50(-0.05%)
Mar 24, 2005
13603
13644
13565
13604
386,965,600
-172.90(-1.26%)
Mar 23, 2005
13801
13823
13758
13776
264,343,808
-57.80(-0.42%)
Mar 22, 2005
13823
13865
13787
13834
170,979,392
+0.00(+0.00%)
Mar 21, 2005
13823
13865
13787
13834
0
+5.90(+0.04%)
Mar 19, 2005
13865
13907
13780
13828
281,040,800
+10.40(+0.08%)
Mar 18, 2005
13723
13858
13700
13818
340,115,808
-14.50(-0.10%)
Mar 17, 2005
13710
13838
13647
13832
344,711,200
+15.70(+0.11%)
Mar 16, 2005
13887
13887
13764
13817
316,214,016
-90.00(-0.65%)
Mar 15, 2005
13833
13935
13816
13907
286,057,792
+0.00(+0.00%)
Mar 14, 2005
13833
13935
13816
13907
0
+15.90(+0.11%)
Mar 12, 2005
13860
13909
13781
13891
350,892,608
+34.90(+0.25%)
Mar 11, 2005
13811
13874
13742
13856
482,474,816
-85.50(-0.61%)
Mar 10, 2005
13915
13996
13871
13942
299,302,784
+59.80(+0.43%)
Mar 09, 2005
13763
13889
13736
13882
303,182,784
+109.70(+0.80%)
Mar 08, 2005
13830
13873
13749
13772
250,703,392
+0.00(+0.00%)
Mar 07, 2005
13830
13873
13749
13772
0
+41.20(+0.30%)
Mar 05, 2005
13906
13922
13692
13731
395,828,192
-161.60(-1.16%)
Mar 04, 2005
13817
13909
13785
13892
277,068,800
+41.60(+0.30%)
Mar 03, 2005
14040
14067
13818
13851
375,846,208
-210.40(-1.50%)
Mar 02, 2005
14031
14086
13955
14061
274,503,200
-134.10(-0.94%)
Mar 01, 2005
14205
14272
14142
14195
398,278,784
+0.00(+0.00%)
Feb 28, 2005
14205
14272
14142
14195
0
+38.20(+0.27%)
Feb 26, 2005
14103
14208
14103
14157
418,029,600
+96.20(+0.68%)
Feb 25, 2005
13971
14061
13956
14061
301,496,800
+103.00(+0.74%)
Feb 24, 2005
13934
13965
13908
13958
357,029,600
-132.60(-0.94%)
Feb 23, 2005
14096
14118
14022
14090
296,063,200
-21.20(-0.15%)
Feb 22, 2005
14072
14114
14046
14112
282,806,208
+0.00(+0.00%)
Feb 21, 2005
14072
14114
14046
14112
0
+23.80(+0.17%)
Feb 19, 2005
13934
14093
13899
14088
323,290,816
+120.10(+0.86%)
Feb 18, 2005
14024
14038
13937
13968
256,355,008
-47.70(-0.34%)
Feb 17, 2005
14030
14045
13962
14016
302,049,600
+19.70(+0.14%)
Feb 16, 2005
14042
14066
13978
13996
304,097,408
-21.40(-0.15%)
Feb 15, 2005
14006
14044
13944
14017
425,991,616
+0.00(+0.00%)
Feb 14, 2005
14006
14044
13944
14017
0
+171.60(+1.24%)
Feb 11, 2005
13846
13846
13846
13846
0
+0.00(+0.00%)
Feb 10, 2005
13846
13846
13846
13846
0
+0.00(+0.00%)
Feb 09, 2005
13807
13864
13788
13846
218,206,400
+50.60(+0.37%)
Feb 08, 2005
13749
13817
13749
13795
383,247,008
+0.00(+0.00%)
Feb 07, 2005
13749
13817
13749
13795
0
+209.80(+1.54%)
Feb 05, 2005
13496
13624
13470
13585
425,729,600
+69.90(+0.52%)
Feb 04, 2005
13526
13587
13456
13515
404,907,392
-40.50(-0.30%)
Feb 03, 2005
13574
13608
13454
13556
321,787,808
-22.50(-0.17%)
Feb 02, 2005
13714
13737
13522
13578
407,254,016
-143.40(-1.05%)
Feb 01, 2005
13625
13763
13581
13722
352,642,208
+0.00(+0.00%)
Jan 31, 2005
13625
13763
13581
13722
0
+71.60(+0.52%)
Jan 29, 2005
13634
13679
13560
13650
268,381,200
+21.20(+0.16%)
Jan 28, 2005
13637
13750
13596
13629
374,447,392
+5.20(+0.04%)
Jan 27, 2005
13599
13652
13558
13624
365,578,208
+39.60(+0.29%)
Jan 26, 2005
13379
13595
13356
13584
319,826,208
+197.10(+1.47%)
Jan 25, 2005
13450
13483
13320
13387
450,783,616
+0.00(+0.00%)
Jan 24, 2005
13450
13483
13320
13387
0
-94.00(-0.70%)
Jan 22, 2005
13496
13519
13432
13481
476,200,192
-62.60(-0.46%)
Jan 21, 2005
13551
13586
13501
13544
460,342,592
-135.00(-0.99%)
Jan 20, 2005
13634
13701
13586
13679
304,024,992
+74.40(+0.55%)
Jan 19, 2005
13622
13622
13490
13604
289,845,408
-17.50(-0.13%)
Jan 18, 2005
13529
13637
13528
13622
261,016,000
+0.00(+0.00%)
Jan 17, 2005
13529
13637
13528
13622
0
+126.90(+0.94%)
Jan 15, 2005
13510
13582
13411
13495
473,364,608
-78.50(-0.58%)
Jan 14, 2005
13570
13631
13533
13573
396,311,200
+8.00(+0.06%)
Jan 13, 2005
13456
13565
13353
13565
336,973,184
+56.10(+0.42%)
Jan 12, 2005
13609
13649
13455
13509
340,797,184
-22.20(-0.16%)
Jan 11, 2005
13573
13605
13435
13531
317,377,792
+0.00(+0.00%)
Jan 10, 2005
13573
13605
13435
13531
0
-43.50(-0.32%)
Jan 08, 2005
13698
13772
13403
13575
571,206,400
-137.10(-1.00%)
Jan 07, 2005
13719
13789
13673
13712
418,761,600
-52.40(-0.38%)
Jan 06, 2005
13939
13941
13710
13764
530,200,608
-281.50(-2.00%)
Jan 05, 2005
14198
14198
13991
14046
397,498,208
-191.50(-1.35%)
Jan 04, 2005
14216
14267
14150
14237
145,563,008
+0.00(+0.00%)
Jan 03, 2005
14216
14267
14150
14237
0
+7.30(+0.05%)
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
.