Download HSI daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-28 | 0 | 25699.09 | 25410.46 | 25584.79 | — |
| 2026-08-27 | 25774.87 | 25792.01 | 25500.96 | 25565.74 | — |
| 2026-08-26 | 25635.24 | 25800.22 | 25615.94 | 25652.97 | — |
| 2026-08-25 | 25634.22 | 25676.77 | 25403.44 | 25511.1 | — |
| 2026-08-21 | 25807.61 | 26009.46 | 25807.61 | 26009.46 | — |
| 2026-08-20 | 25779.08 | 25842.91 | 25632.39 | 25698.49 | — |
| 2026-08-19 | 25346.9 | 25537.19 | 25315.32 | 25495.07 | — |
| 2026-08-17 | 25303.41 | 25578.27 |
| 2026-08-28 | 0.0 | 25,699.1 | 25,410.5 | 25,584.8 | — |
| 2026-08-27 | 25,774.9 | 25,792.0 | 25,501.0 | 25,565.7 | -0.8% |
| 2026-08-26 | 25,635.2 | 25,800.2 | 25,615.9 | 25,653.0 | +0.1% |
| 2026-08-25 | 25,634.2 | 25,676.8 | 25,403.4 | 25,511.1 | -0.5% |
| 2026-08-21 | 25,807.6 | 26,009.5 | 25,807.6 | 26,009.5 | +0.8% |
| 2026-08-20 | 25,779.1 | 25,842.9 | 25,632.4 | 25,698.5 | -0.3% |
| 2026-08-19 | 25,346.9 | 25,537.2 | 25,315.3 | 25,495.1 | +0.6% |
| 2026-08-17 | 25,303.4 | 25,578.3 | 25,303.4 | 25,453.2 | +0.6% |
| 2026-08-14 | 25,219.2 | 25,311.9 | 25,089.1 | 25,116.9 | -0.4% |
| 2026-08-13 | 25,288.1 | 25,519.4 | 25,288.1 | 25,396.5 | +0.4% |
| 2026-08-12 | 25,498.4 | 25,498.4 | 25,323.3 | 25,440.2 | -0.2% |
| 2026-08-11 | 25,998.6 | 26,060.3 | 25,647.7 | 25,652.8 | -1.3% |
| 2026-08-10 | 25,805.2 | 25,957.8 | 25,720.5 | 25,937.5 | +0.5% |
| 2026-08-06 | 25,667.1 | 25,667.1 | 25,389.4 | 25,530.3 | -0.5% |
| 2026-08-05 | 25,891.0 | 25,973.9 | 25,729.9 | 25,915.8 | +0.1% |
| 2026-08-04 | 26,091.0 | 26,187.6 | 25,768.0 | 25,852.9 | -0.9% |
| 2026-08-03 | 25,987.3 | 26,133.9 | 25,811.7 | 26,009.4 | +0.1% |
| 2026-07-31 | 25,837.7 | 25,917.2 | 25,622.9 | 25,884.4 | +0.2% |
| 2026-07-30 | 25,875.8 | 25,971.6 | 25,657.3 | 25,858.9 | -0.1% |
| 2026-07-29 | 25,487.2 | 25,808.9 | 25,487.2 | 25,807.9 | +1.3% |
| 2026-07-28 | 25,272.0 | 25,440.7 | 25,069.9 | 25,310.9 | +0.2% |
| 2026-07-27 | 24,993.8 | 25,277.0 | 24,938.3 | 25,207.2 | +0.9% |
| 2026-07-24 | 24,932.5 | 25,031.3 | 24,812.5 | 24,963.2 | +0.1% |
| 2026-07-23 | 24,966.5 | 25,267.4 | 24,876.8 | 25,210.8 | +1.0% |
| 2026-07-22 | 24,978.9 | 25,040.3 | 24,802.1 | 24,892.7 | -0.3% |
| 2026-07-21 | 25,150.5 | 25,253.7 | 24,991.4 | 25,132.3 | -0.1% |
| 2026-07-20 | 24,835.0 | 25,155.6 | 24,756.4 | 25,143.1 | +1.2% |
| 2026-07-17 | 25,022.5 | 25,166.6 | 24,332.5 | 24,562.2 | -1.8% |
| 2026-07-16 | 24,825.0 | 25,221.4 | 24,825.0 | 25,008.6 | +0.7% |
| 2026-07-15 | 24,551.3 | 24,774.8 | 24,449.5 | 24,681.1 | +0.5% |
| 25303.41 |
| 25453.23 |
| — |
| 2026-08-14 | 25219.15 | 25311.86 | 25089.14 | 25116.85 | — |
| 2026-08-13 | 25288.07 | 25519.39 | 25288.07 | 25396.51 | — |
| 2026-08-12 | 25498.39 | 25498.39 | 25323.33 | 25440.17 | — |
| 2026-08-11 | 25998.59 | 26060.32 | 25647.66 | 25652.82 | — |
| 2026-08-10 | 25805.18 | 25957.75 | 25720.46 | 25937.49 | — |
| 2026-08-06 | 25667.14 | 25667.14 | 25389.42 | 25530.28 | — |
| 2026-08-05 | 25890.99 | 25973.94 | 25729.86 | 25915.82 | — |
| 2026-08-04 | 26090.98 | 26187.57 | 25768.04 | 25852.92 | — |
| 2026-08-03 | 25987.31 | 26133.88 | 25811.74 | 26009.4 | — |
| 2026-07-31 | 25837.72 | 25917.2 | 25622.92 | 25884.43 | — |
| 2026-07-30 | 25875.83 | 25971.63 | 25657.33 | 25858.88 | — |
| 2026-07-29 | 25487.16 | 25808.93 | 25487.16 | 25807.92 | — |
| 2026-07-28 | 25271.95 | 25440.68 | 25069.85 | 25310.85 | — |
| 2026-07-27 | 24993.77 | 25276.96 | 24938.34 | 25207.18 | — |
| 2026-07-24 | 24932.5 | 25031.34 | 24812.5 | 24963.23 | — |
| 2026-07-23 | 24966.53 | 25267.39 | 24876.83 | 25210.81 | — |
| 2026-07-22 | 24978.9 | 25040.27 | 24802.06 | 24892.66 | — |
| 2026-07-21 | 25150.54 | 25253.65 | 24991.39 | 25132.29 | — |
| 2026-07-20 | 24835.03 | 25155.55 | 24756.36 | 25143.05 | — |
| 2026-07-17 | 25022.54 | 25166.56 | 24332.51 | 24562.24 | — |
| 2026-07-16 | 24825.02 | 25221.44 | 24825.02 | 25008.6 | — |
| 2026-07-15 | 24551.34 | 24774.84 | 24449.53 | 24681.1 | — |