Download HSI daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | 24825.02 | 25221.44 | 24825.02 | 25008.6 | — |
| 2026-07-15 | 24551.34 | 24774.84 | 24449.53 | 24681.1 | — |
| 2026-07-14 | 24181.52 | 24436.58 | 23902.05 | 24340.73 | — |
| 2026-07-13 | 24157.65 | 24449.77 | 24095.73 | 24213.72 | — |
| 2026-07-10 | 24213.44 | 24499.63 | 24064.62 | 24175.12 | — |
| 2026-07-09 | 24181.34 | 24353.76 | 23917.32 | 24030.18 | — |
| 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% |
| 2026-07-14 | 24,181.5 | 24,436.6 | 23,902.1 | 24,340.7 | +0.7% |
| 2026-07-13 | 24,157.7 | 24,449.8 | 24,095.7 | 24,213.7 | +0.2% |
| 2026-07-10 | 24,213.4 | 24,499.6 | 24,064.6 | 24,175.1 | -0.2% |
| 2026-07-09 | 24,181.3 | 24,353.8 | 23,917.3 | 24,030.2 | -0.6% |
| 2026-07-08 | 23,541.2 | 24,310.9 | 23,541.2 | 24,199.5 | +2.8% |
| 2026-07-07 | 23,568.5 | 23,820.9 | 23,398.3 | 23,496.9 | -0.3% |
| 2026-07-03 | 23,240.9 | 23,516.7 | 23,226.2 | 23,350.0 | +0.5% |
| 2026-07-02 | 23,071.4 | 23,335.9 | 22,953.7 | 23,055.0 | -0.1% |
| 2026-06-30 | 23,007.9 | 23,086.9 | 22,685.1 | 22,881.0 | -0.6% |
| 2026-06-29 | 22,827.7 | 23,183.2 | 22,783.6 | 23,026.7 | +0.9% |
| 2026-06-26 | 22,952.1 | 22,962.5 | 22,518.0 | 22,671.9 | -1.2% |
| 2026-06-25 | 23,388.5 | 23,388.5 | 22,978.6 | 23,076.9 | -1.3% |
| 2026-06-23 | 23,800.0 | 23,825.8 | 23,252.1 | 23,336.3 | -1.9% |
| 2026-06-22 | 23,811.8 | 23,863.7 | 23,444.9 | 23,768.5 | -0.2% |
| 2026-06-22 | 23,811.8 | 23,863.7 | 23,444.9 | 23,768.5 | -0.2% |
| 2026-06-17 | 24,495.9 | 24,560.2 | 24,254.1 | 24,312.2 | -0.7% |
| 2026-06-16 | 24,826.2 | 24,845.0 | 24,378.7 | 24,494.0 | -1.3% |
| 2026-06-15 | 25,001.4 | 25,047.9 | 24,796.3 | 24,842.7 | -0.6% |
| 2026-06-11 | 24,380.0 | 24,492.7 | 23,999.7 | 24,249.3 | -0.5% |
| 2026-06-10 | 24,442.5 | 24,506.0 | 24,207.0 | 24,408.0 | -0.1% |
| 2026-06-09 | 24,551.9 | 24,740.7 | 24,486.4 | 24,565.9 | +0.1% |
| 2026-06-08 | 24,582.9 | 24,838.0 | 24,458.5 | 24,657.1 | +0.3% |
| 2026-06-05 | 25,186.1 | 25,216.2 | 24,928.1 | 24,962.0 | -0.9% |
| 2026-06-04 | 25,465.3 | 25,499.1 | 25,188.0 | 25,253.4 | -0.8% |
| 2026-06-03 | 25,953.0 | 25,953.0 | 25,569.5 | 25,633.2 | -1.2% |
| 2026-06-02 | 25,395.1 | 26,045.1 | 25,394.6 | 26,038.3 | +2.5% |
| 2026-06-01 | 25,180.1 | 25,486.8 | 25,174.3 | 25,398.2 | +0.9% |
| 2026-05-29 | 25,161.5 | 25,313.3 | 25,055.8 | 25,182.4 | +0.1% |
| 2026-07-08 | 23541.22 | 24310.92 | 23541.22 | 24199.46 | — |
| 2026-07-07 | 23568.49 | 23820.92 | 23398.27 | 23496.89 | — |
| 2026-07-03 | 23240.85 | 23516.7 | 23226.2 | 23350.03 | — |
| 2026-07-02 | 23071.43 | 23335.92 | 22953.7 | 23055.03 | — |
| 2026-06-30 | 23007.87 | 23086.85 | 22685.14 | 22881.02 | — |
| 2026-06-29 | 22827.65 | 23183.17 | 22783.64 | 23026.68 | — |
| 2026-06-26 | 22952.09 | 22962.46 | 22518 | 22671.86 | — |
| 2026-06-25 | 23388.5 | 23388.5 | 22978.59 | 23076.91 | — |
| 2026-06-23 | 23800.02 | 23825.81 | 23252.13 | 23336.28 | — |
| 2026-06-22 | 23811.76 | 23863.71 | 23444.86 | 23768.52 | — |
| 2026-06-22 | 23811.76 | 23863.71 | 23444.86 | 23768.52 | — |
| 2026-06-17 | 24495.85 | 24560.19 | 24254.07 | 24312.16 | — |
| 2026-06-16 | 24826.19 | 24844.98 | 24378.69 | 24493.95 | — |
| 2026-06-15 | 25001.42 | 25047.9 | 24796.3 | 24842.67 | — |
| 2026-06-11 | 24380.02 | 24492.71 | 23999.67 | 24249.29 | — |
| 2026-06-10 | 24442.52 | 24505.96 | 24207.03 | 24407.96 | — |
| 2026-06-09 | 24551.93 | 24740.65 | 24486.39 | 24565.9 | — |
| 2026-06-08 | 24582.91 | 24837.98 | 24458.54 | 24657.06 | — |
| 2026-06-05 | 25186.12 | 25216.18 | 24928.14 | 24961.95 | — |
| 2026-06-04 | 25465.3 | 25499.09 | 25188.02 | 25253.4 | — |
| 2026-06-03 | 25953.01 | 25953.01 | 25569.45 | 25633.21 | — |
| 2026-06-02 | 25395.07 | 26045.07 | 25394.64 | 26038.32 | — |
| 2026-06-01 | 25180.05 | 25486.76 | 25174.3 | 25398.18 | — |
| 2026-05-29 | 25161.52 | 25313.33 | 25055.8 | 25182.39 | — |