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 21, 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 30, 2007
19811
19880
19706
19801
938,595,520
-20.90(-0.11%)
Mar 29, 2007
19470
19832
19460
19822
1,914,517,632
+267.90(+1.37%)
Mar 28, 2007
19665
19729
19459
19554
1,198,488,832
-152.90(-0.78%)
Mar 27, 2007
19750
19768
19662
19707
920,278,272
-59.00(-0.30%)
Mar 26, 2007
19720
19819
19654
19766
780,644,672
+73.20(+0.37%)
Mar 23, 2007
19665
19730
19634
19693
1,073,216,704
+2.40(+0.01%)
Mar 22, 2007
19758
19813
19621
19690
1,650,390,784
+173.80(+0.89%)
Mar 21, 2007
19381
19537
19271
19516
977,841,600
+159.50(+0.82%)
Mar 20, 2007
19431
19464
19333
19357
1,021,294,272
+90.20(+0.47%)
Mar 19, 2007
19006
19268
18967
19267
1,292,261,760
+313.20(+1.65%)
Mar 16, 2007
18846
19130
18770
18954
0
-15.90(-0.08%)
Mar 15, 2007
19029
19055
18932
18969
898,691,392
+132.50(+0.70%)
Mar 14, 2007
18803
18888
18738
18837
2,054,887,168
-496.20(-2.57%)
Mar 13, 2007
19397
19442
19251
19333
1,336,198,528
-109.30(-0.56%)
Mar 12, 2007
19252
19470
19220
19442
1,720,489,216
+307.50(+1.61%)
Mar 10, 2007
19259
19259
19065
19135
1,765,809,664
-40.30(-0.21%)
Mar 09, 2007
18924
19191
18909
19175
1,240,695,680
+256.60(+1.36%)
Mar 08, 2007
19188
19240
18910
18919
1,453,798,656
-140.00(-0.73%)
Mar 07, 2007
18899
19080
18877
19059
1,606,525,696
+393.70(+2.11%)
Mar 06, 2007
19137
19164
18659
18665
1,986,020,864
+0.00(+0.00%)
Mar 05, 2007
19137
19164
18659
18665
0
-777.10(-4.00%)
Mar 03, 2007
19387
19560
19356
19442
1,132,374,656
+95.40(+0.49%)
Mar 02, 2007
19582
19643
19347
19347
1,474,434,176
-304.90(-1.55%)
Mar 01, 2007
19427
19750
19382
19652
2,038,333,184
-496.40(-2.46%)
Feb 28, 2007
20501
20501
20042
20148
1,412,425,856
-360.00(-1.76%)
Feb 27, 2007
20520
20581
20474
20508
782,347,008
+0.00(+0.00%)
Feb 26, 2007
20520
20581
20474
20508
0
-203.80(-0.98%)
Feb 24, 2007
20844
20844
20547
20712
874,083,968
-97.50(-0.47%)
Feb 23, 2007
20748
20830
20740
20809
795,301,376
+157.80(+0.76%)
Feb 22, 2007
20650
20677
20540
20651
749,988,928
+0.00(+0.00%)
Feb 21, 2007
20650
20677
20540
20651
0
+83.50(+0.41%)
Feb 20, 2007
20568
20568
20568
20568
0
+0.00(+0.00%)
Feb 19, 2007
20568
20568
20568
20568
0
+0.00(+0.00%)
Feb 17, 2007
20546
20588
20458
20568
709,936,320
+29.50(+0.14%)
Feb 16, 2007
20467
20570
20398
20538
845,067,520
+328.50(+1.63%)
Feb 15, 2007
20302
20330
20185
20210
686,788,480
+77.70(+0.39%)
Feb 14, 2007
20524
20524
20127
20132
953,727,424
-461.20(-2.24%)
Feb 13, 2007
20534
20697
20489
20593
813,622,528
+0.00(+0.00%)
Feb 12, 2007
20534
20697
20489
20593
0
-84.30(-0.41%)
Feb 10, 2007
20747
20771
20594
20678
772,406,976
-57.40(-0.28%)
Feb 09, 2007
20476
20764
20319
20735
1,525,211,648
+55.40(+0.27%)
Feb 08, 2007
20717
20739
20598
20680
1,088,530,304
+24.50(+0.12%)
Feb 07, 2007
20512
20712
20438
20655
848,211,072
+199.60(+0.98%)
Feb 06, 2007
20515
20646
20409
20456
819,094,016
+0.00(+0.00%)
Feb 05, 2007
20515
20646
20409
20456
0
-108.10(-0.53%)
Feb 03, 2007
20544
20704
20469
20564
945,602,496
+133.50(+0.65%)
Feb 02, 2007
20252
20497
20177
20430
1,071,631,232
+323.80(+1.61%)
Feb 01, 2007
20464
20508
20009
20106
997,395,328
-354.10(-1.73%)
Jan 31, 2007
20282
20466
20165
20460
626,581,312
+223.80(+1.11%)
Jan 30, 2007
20317
20367
20198
20237
680,469,312
+0.00(+0.00%)
Jan 29, 2007
20317
20367
20198
20237
0
-44.40(-0.22%)
Jan 27, 2007
20458
20458
20205
20281
1,539,136,256
-388.70(-1.88%)
Jan 26, 2007
20890
20898
20610
20670
918,331,200
-151.30(-0.73%)
Jan 25, 2007
20951
20972
20726
20821
1,053,436,032
+51.40(+0.25%)
Jan 24, 2007
20744
20811
20589
20770
1,409,621,120
-2.50(-0.01%)
Jan 23, 2007
20501
20780
20488
20772
1,019,021,696
+0.00(+0.00%)
Jan 22, 2007
20501
20780
20488
20772
0
+444.50(+2.19%)
Jan 20, 2007
20216
20338
20189
20328
1,025,928,320
+50.20(+0.25%)
Jan 19, 2007
20065
20297
20003
20278
1,354,156,416
+212.90(+1.06%)
Jan 18, 2007
19918
20122
19841
20065
1,117,662,080
+36.70(+0.18%)
Jan 17, 2007
20131
20134
19938
20028
1,026,767,872
-40.70(-0.20%)
Jan 16, 2007
19776
20073
19746
20069
1,252,411,264
+0.00(+0.00%)
Jan 15, 2007
19776
20073
19746
20069
0
+455.20(+2.32%)
Jan 13, 2007
19629
19681
19524
19613
1,486,034,048
+228.00(+1.18%)
Jan 12, 2007
19653
19698
19350
19385
1,436,329,856
-182.90(-0.93%)
Jan 11, 2007
19665
19694
19508
19568
1,684,163,968
-329.80(-1.66%)
Jan 10, 2007
20162
20173
19794
19898
1,524,412,800
-131.60(-0.66%)
Jan 09, 2007
19915
20086
19844
20030
1,438,589,312
+0.00(+0.00%)
Jan 08, 2007
19915
20086
19844
20030
0
-181.60(-0.90%)
Jan 06, 2007
19890
20214
19757
20211
1,959,114,368
+185.70(+0.93%)
Jan 05, 2007
20416
20463
19948
20026
2,130,510,208
-387.80(-1.90%)
Jan 04, 2007
20353
20555
20250
20413
1,673,968,896
+103.20(+0.51%)
Jan 03, 2007
20005
20324
19990
20310
1,264,596,736
+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
.