HSI Daily Statistics
HSI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | 24031.66 | 24146.01 | 23737.14 | 23785.79 | — |
| 2026-10-07 | 24172.29 | 24266.92 | 24071.41 | 24130.5 | — |
| 2026-10-06 | 24279.63 | 24354.11 | 24179.38 | 24280.56 | — |
| 2026-10-05 | 23963.41 | 24040.34 | 23835.68 | 24040.34 | — |
| 2026-09-30 | 24393.88 | 24637.65 | 24332.64 | 24613.27 | — |
| 2026-09-29 | 24648.64 | 24648.64 | 24444.15 | 24523.57 | — |
| 2026-09-28 | 24554.58 | 24767.22 | 24554.58 | 24642.51 | — |
| 2026-09-25 | 24523.5 | 24537.14 | 24275.56 | 24510.09 | — |
| 2026-09-24 | 24649.45 | 24791.2 | 24648.29 | 24761.13 | — |
| 2026-09-23 | 25064.84 | 25072.25 | 24811.85 | 24834.12 | — |
| 2026-09-22 | 25170.8 | 25254.11 | 25044.29 | 25057.47 | — |
| 2026-09-17 | 24480.57 | 24606.15 | 24357.69 | 24604.29 | — |
| 2026-09-16 | 24789.91 | 24789.91 | 24574.75 | 24713.78 | — |
| 2026-09-15 | 24934.06 | 24934.06 | 24657.01 | 24667.24 | — |
| 2026-09-11 | 24718.15 | 24851.18 | 24570.24 | 24805.63 | — |
| 2026-09-10 | 24985.18 | 25021.81 | 24889.64 | 24954.47 | — |
| 2026-09-09 | 25328.13 | 25335.52 | 25161.67 | 25274.96 | — |
| 2026-09-08 | 25252.07 | 25394.6 | 25225.69 | 25317.18 | — |
| 2026-09-07 | 25652.97 | 25664.98 | 25362.98 | 25413.12 | — |
| 2026-09-04 | 25515.74 | 25791.38 | 25515.74 | 25650.87 | — |
| 2026-09-03 | 25482.56 | 25538.15 | 25160.38 | 25213.31 | — |
| 2026-09-02 | 25280.82 | 25311.21 | 25008.87 | 25311.21 | — |
| 2026-09-01 | 25415.72 | 25478.98 | 25240.2 | 25329.73 | — |
| 2026-08-31 | 25420.63 | 25566.99 | 25290.69 | 25566.99 | — |
| 2026-08-27 | 25774.87 | 25792.01 | 25500.96 | 25565.74 | — |
| 2026-08-27 | 25774.87 | 25792.01 | 25500.96 | 25565.74 | — |
| 2026-08-26 | 25635.24 | 25800.22 | 25615.94 | 25652.97 | — |
| 2026-08-26 | 25635.24 | 25800.22 | 25615.94 | 25652.97 | — |
| 2026-08-25 | 25634.22 | 25676.77 | 25403.44 | 25511.1 | — |
| 2026-08-25 | 25634.22 | 25676.77 | 25403.44 | 25511.1 | — |
| 2026-08-24 | 25780.12 | 25780.12 | 25430.94 | 25517.33 | — |
| 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 | 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 | — |
| 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 | — |
| 2026-07-08 | 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 | — |
| 2026-06-17 | 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 | — |
| 2026-05-28 | 25230.58 | 25230.58 | 24727.26 | 25006.16 | — |
| 2026-05-27 | 25608.78 | 25638.41 | 25258.03 | 25328.23 | — |
| 2026-05-26 | 25622.36 | 25768.38 | 25431.17 | 25599.45 | — |
| 2026-05-22 | 25641.8 | 25732.36 | 25483.24 | 25606.03 | — |
| 2026-05-21 | 25833.24 | 25833.71 | 25341.73 | 25386.52 | — |
| 2026-05-20 | 25709.62 | 25713.53 | 25555.06 | 25651.12 | — |
| 2026-05-19 | 25693.37 | 25845.46 | 25671.12 | 25797.85 | — |
| 2026-05-18 | 25838.96 | 25838.96 | 25505.71 | 25675.18 | — |
| 2026-05-15 | 26391.02 | 26391.02 | 25847.15 | 25962.73 | — |
| 2026-05-14 | 26836.66 | 26844.8 | 26366.86 | 26389.04 | — |
| 2026-05-13 | 26369.99 | 26458.9 | 26220.12 | 26388.44 | — |
| 2026-05-12 | 26497.03 | 26592.37 | 26328.84 | 26347.91 | — |
| 2026-05-11 | 26310.87 | 26427.14 | 26219.26 | 26406.84 | — |
| 2026-05-08 | 26359.79 | 26470.49 | 26274.8 | 26393.71 | — |
| 2026-05-07 | 26531.35 | 26669.26 | 26518.79 | 26626.28 | — |
| 2026-05-06 | 26029.65 | 26213.78 | 25877.82 | 26213.78 | — |
| 2026-05-05 | 25945.75 | 25945.75 | 25690.36 | 25898.61 | — |
| 2026-05-04 | 26138.34 | 26326.44 | 26091.86 | 26095.88 | — |
| 2026-04-30 | 26008.32 | 26072.24 | 25734.16 | 25776.53 | — |
| 2026-04-29 | 25842.63 | 26132.94 | 25811.46 | 26111.84 | — |
| 2026-04-28 | 25814.37 | 25896.66 | 25609.61 | 25679.78 | — |
| 2026-04-27 | 25976.97 | 26086.02 | 25858.24 | 25925.65 | — |
| 2026-04-24 | 25733.61 | 26004.59 | 25639.26 | 25978.07 | — |
| 2026-04-23 | 26098.81 | 26115.07 | 25840.55 | 25915.2 | — |
| 2026-04-22 | 26303.6 | 26303.6 | 26073.45 | 26163.24 | — |
| 2026-04-21 | 26442.29 | 26529.49 | 26342.02 | 26487.48 | — |
| 2026-04-20 | 26204.61 | 26411.69 | 26094.64 | 26361.07 | — |
| 2026-04-17 | 26210.97 | 26280.96 | 26015.44 | 26160.33 | — |
| 2026-04-16 | 26122.8 | 26403.07 | 26122.8 | 26394.26 | — |
| 2026-04-15 | 26168.25 | 26216.58 | 25947.32 | 25947.32 | — |
| 2026-04-14 | 25929.4 | 25995.09 | 25668.53 | 25872.32 | — |
| 2026-04-13 | 25708.64 | 25717.38 | 25508.53 | 25660.85 | — |
| 2026-04-10 | 25891.88 | 26073.97 | 25843.65 | 25893.54 | — |
| 2026-04-09 | 25756.41 | 25854.8 | 25653.63 | 25752.4 | — |
| 2026-04-08 | 25772.56 | 25934.18 | 25668.67 | 25893.02 | — |
| 2026-04-02 | 25254.49 | 25254.49 | 24901.77 | 25116.53 | — |