Register for real-time alerts, custom portfolio, and market movers
HSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,142.00 | 0.00 | 0.00% | 1,131.00 | 1,163.00 | 1,131.00 | 2,764,851 |
| May 30 2024 | 1,142.00 | 4.00 | 0.35% | 1,136.00 | 1,152.00 | 1,136.00 | 1,586,806 |
| May 29 2024 | 1,138.00 | -2.00 | -0.18% | 1,133.00 | 1,147.00 | 1,133.00 | 652,966 |
| May 28 2024 | 1,140.00 | -26.00 | -2.23% | 1,166.00 | 1,176.00 | 1,135.00 | 888,937 |
| May 24 2024 | 1,166.00 | 15.00 | 1.30% | 1,141.00 | 1,172.00 | 1,141.00 | 601,639 |
| May 23 2024 | 1,151.00 | -14.00 | -1.20% | 1,144.00 | 1,170.00 | 1,144.00 | 1,589,867 |
| May 22 2024 | 1,165.00 | 2.00 | 0.17% | 1,161.00 | 1,173.00 | 1,158.00 | 638,175 |
| May 21 2024 | 1,163.00 | 2.00 | 0.17% | 1,154.00 | 1,168.00 | 1,149.00 | 412,568 |
| May 20 2024 | 1,161.00 | -6.00 | -0.51% | 1,195.00 | 1,195.00 | 1,157.00 | 529,449 |
| May 17 2024 | 1,167.00 | -15.00 | -1.27% | 1,176.00 | 1,186.00 | 1,166.00 | 668,191 |
| May 16 2024 | 1,182.00 | 21.00 | 1.81% | 1,181.00 | 1,188.00 | 1,168.00 | 457,948 |
| May 15 2024 | 1,161.00 | -3.00 | -0.26% | 1,166.00 | 1,179.00 | 1,159.00 | 427,530 |
| May 14 2024 | 1,164.00 | 1.00 | 0.09% | 1,190.00 | 1,190.00 | 1,151.00 | 521,316 |
| May 13 2024 | 1,163.00 | -18.00 | -1.52% | 1,209.00 | 1,209.00 | 1,163.00 | 3,330,028 |
| May 10 2024 | 1,181.00 | 15.00 | 1.29% | 1,168.00 | 1,191.00 | 1,168.00 | 482,544 |
| May 09 2024 | 1,166.00 | -4.00 | -0.34% | 1,171.00 | 1,175.00 | 1,149.00 | 397,509 |
| May 08 2024 | 1,170.00 | 20.00 | 1.74% | 1,148.00 | 1,174.00 | 1,144.00 | 568,423 |
| May 07 2024 | 1,150.00 | 36.00 | 3.23% | 1,125.00 | 1,150.00 | 1,124.00 | 806,894 |
| May 03 2024 | 1,114.00 | -61.00 | -5.19% | 1,174.00 | 1,175.00 | 1,114.00 | 902,573 |
| May 02 2024 | 1,175.00 | -42.00 | -3.45% | 1,211.00 | 1,211.00 | 1,150.00 | 1,452,541 |
| May 01 2024 | 1,217.00 | -13.00 | -1.06% | 1,207.00 | 1,229.00 | 1,207.00 | 1,571,284 |
| Apr 30 2024 | 1,230.00 | 4.00 | 0.33% | 1,230.00 | 1,243.00 | 1,230.00 | 810,723 |
| Apr 29 2024 | 1,226.00 | 17.00 | 1.41% | 1,211.00 | 1,233.00 | 1,208.00 | 744,682 |
| Apr 26 2024 | 1,209.00 | 6.00 | 0.50% | 1,207.00 | 1,218.00 | 1,205.00 | 691,691 |
| Apr 25 2024 | 1,203.00 | 1.00 | 0.08% | 1,195.00 | 1,212.00 | 1,195.00 | 769,287 |
| Apr 24 2024 | 1,202.00 | -13.00 | -1.07% | 1,186.00 | 1,218.00 | 1,186.00 | 1,611,562 |
| Apr 23 2024 | 1,215.00 | 29.00 | 2.45% | 1,200.00 | 1,217.00 | 1,189.00 | 1,263,808 |
| Apr 22 2024 | 1,186.00 | 12.00 | 1.02% | 1,185.00 | 1,193.00 | 1,180.00 | 645,334 |
| Apr 19 2024 | 1,174.00 | 2.00 | 0.17% | 1,144.00 | 1,175.00 | 1,144.00 | 2,894,582 |
| Apr 18 2024 | 1,172.00 | 22.00 | 1.91% | 1,137.00 | 1,172.00 | 1,137.00 | 760,555 |
| Apr 17 2024 | 1,150.00 | -19.00 | -1.63% | 1,165.00 | 1,181.00 | 1,150.00 | 1,493,674 |
| Apr 16 2024 | 1,169.00 | -23.00 | -1.93% | 1,175.00 | 1,190.00 | 1,165.00 | 454,199 |
| Apr 15 2024 | 1,192.00 | 23.00 | 1.97% | 1,142.00 | 1,198.00 | 1,142.00 | 498,527 |
| Apr 12 2024 | 1,169.00 | -11.00 | -0.93% | 1,182.00 | 1,189.00 | 1,165.00 | 727,235 |
| Apr 11 2024 | 1,180.00 | 6.00 | 0.51% | 1,146.00 | 1,181.00 | 1,146.00 | 2,168,445 |
| Apr 10 2024 | 1,174.00 | 5.00 | 0.43% | 1,197.00 | 1,197.00 | 1,161.00 | 1,832,535 |
| Apr 09 2024 | 1,169.00 | -20.00 | -1.68% | 1,163.00 | 1,196.00 | 1,163.00 | 1,767,072 |
| Apr 08 2024 | 1,189.00 | -8.00 | -0.67% | 1,169.00 | 1,198.00 | 1,169.00 | 1,042,951 |
| Apr 05 2024 | 1,197.00 | -6.00 | -0.50% | 1,181.00 | 1,201.00 | 1,181.00 | 1,106,335 |
| Apr 04 2024 | 1,203.00 | -17.00 | -1.39% | 1,249.00 | 1,249.00 | 1,203.00 | 1,010,389 |
| Apr 03 2024 | 1,220.00 | -14.00 | -1.13% | 1,250.00 | 1,250.00 | 1,220.00 | 1,115,091 |
| Apr 02 2024 | 1,234.00 | -6.00 | -0.48% | 1,237.00 | 1,251.00 | 1,228.00 | 745,494 |
| Mar 28 2024 | 1,240.00 | 4.00 | 0.32% | 1,209.00 | 1,249.00 | 1,209.00 | 630,283 |
| Mar 27 2024 | 1,236.00 | 11.00 | 0.90% | 1,248.00 | 1,248.00 | 1,225.00 | 879,278 |
| Mar 26 2024 | 1,225.00 | 1.00 | 0.08% | 1,219.00 | 1,227.00 | 1,215.00 | 1,283,057 |
| Mar 25 2024 | 1,224.00 | -10.00 | -0.81% | 1,206.00 | 1,231.00 | 1,206.00 | 798,388 |
| Mar 22 2024 | 1,234.00 | -2.00 | -0.16% | 1,221.00 | 1,239.00 | 1,221.00 | 582,871 |
| Mar 21 2024 | 1,236.00 | 18.00 | 1.48% | 1,227.00 | 1,239.00 | 1,215.00 | 2,111,840 |
| Mar 20 2024 | 1,218.00 | -6.00 | -0.49% | 1,220.00 | 1,227.00 | 1,216.00 | 2,268,128 |
| Mar 19 2024 | 1,224.00 | -3.00 | -0.24% | 1,198.00 | 1,237.00 | 1,198.00 | 682,953 |
| Mar 18 2024 | 1,227.00 | 8.00 | 0.66% | 1,222.00 | 1,227.00 | 1,215.00 | 540,633 |
| Mar 15 2024 | 1,219.00 | 9.00 | 0.74% | 1,200.00 | 1,222.00 | 1,200.00 | 877,149 |
| Mar 14 2024 | 1,210.00 | 8.00 | 0.67% | 1,222.00 | 1,222.00 | 1,197.00 | 714,743 |
| Mar 13 2024 | 1,202.00 | -10.00 | -0.83% | 1,183.00 | 1,217.00 | 1,183.00 | 695,414 |
| Mar 12 2024 | 1,212.00 | 19.00 | 1.59% | 1,202.00 | 1,214.00 | 1,196.00 | 736,103 |
| Mar 11 2024 | 1,193.00 | 3.00 | 0.25% | 1,189.00 | 1,201.00 | 1,184.00 | 388,778 |
| Mar 08 2024 | 1,190.00 | 1.00 | 0.08% | 1,190.00 | 1,191.00 | 1,176.00 | 1,564,741 |
| Mar 07 2024 | 1,189.00 | -4.00 | -0.34% | 1,210.00 | 1,212.00 | 1,187.00 | 1,628,049 |
| Mar 06 2024 | 1,193.00 | 12.00 | 1.02% | 1,185.00 | 1,203.00 | 1,173.00 | 1,717,516 |
| Mar 05 2024 | 1,181.00 | 60.00 | 5.35% | 1,148.00 | 1,184.00 | 1,141.00 | 1,543,893 |
| Mar 04 2024 | 1,121.00 | -29.00 | -2.52% | 1,148.00 | 1,155.00 | 1,112.00 | 2,071,104 |
