HSI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.32 |
| 2017 | 1.67 |
| 2017 | -0.04 |
| 2017 | 1.9 |
| 2017 | -0.36 |
| 2017 | 1.44 |
| 2017 | 1.56 |
| 2017 | -0.42 |
| 2017 | -1.63 |
| 2017 | -0.13 |
| 2017 | 2.82 |
| 2017 | 0.19 |
| 2017 | -0.51 |
| 2017 | 0.13 |
| 2017 | -0.17 |
| 2017 | -0.93 |
| 2017 | 1.78 |
| 2017 | -1.2 |
| 2017 |
In the last 52 weeks, HSI increased in 31 and decreased in 21. The average return for this period was +0.54%, while the median return was +0.62%. Maximum gain was +6.58% on 2025-02-14 and maximum loss was -4.62% on 2025-11-21.
Total : 52 Weeks
In the last 52 weeks, HSI increased in 31 and decreased in 21. The average return for this period was +0.54%, while the median return was +0.62%. Maximum gain was +6.58% on 2025-02-14 and maximum loss was -4.62% on 2025-11-21.
In the last 52 weeks, HSI increased in 31 and decreased in 21. The average return for this period was +0.54%, while the median return was +0.62%. Maximum gain was +6.58% on 2025-02-14 and maximum loss was -4.62% on 2025-11-21.
| 2025-12-24 | 25,795.9 | 25,818.9 | +0.1% |
| 2025-12-19 | 25,718.1 | 25,690.5 | -0.1% |
| 2025-12-12 | 26,067.9 | 25,976.8 | -0.3% |
| 2025-12-05 | 25,945.9 | 26,085.1 | +0.5% |
| 2025-11-28 | 25,452.9 | 25,858.9 | +1.6% |
| 2025-11-21 | 26,441.7 | 25,220.0 | -4.6% |
| 2025-11-14 | 26,319.4 | 26,572.5 | +1.0% |
| 2025-11-07 | 25,999.2 | 26,241.8 | +0.9% |
| 2025-10-31 | 26,496.0 | 25,906.7 | -2.2% |
| 2025-10-24 | 25,884.5 | 26,160.2 | +1.1% |
| 2025-10-17 | 25,634.0 | 25,247.1 | -1.5% |
| 2025-10-10 | 27,003.9 | 26,290.3 | -2.6% |
| 2025-10-03 | 26,321.6 | 27,140.9 | +3.1% |
| 2025-09-26 | 26,459.5 | 26,128.2 | -1.3% |
| 2025-09-19 | 26,308.9 | 26,545.1 | +0.9% |
| 2025-09-12 | 25,440.0 | 26,388.2 | +3.7% |
| 2025-09-05 | 25,508.2 | 25,418.0 | -0.4% |
| 2025-08-29 | 25,606.9 | 25,077.6 | -2.1% |
| 2025-08-22 | 25,293.3 | 25,339.1 | +0.2% |
| 2025-08-15 | 24,946.6 | 25,270.1 | +1.3% |
| 2025-08-08 | 24,431.9 | 24,858.8 | +1.7% |
| 2025-08-01 | 25,458.9 | 24,507.8 | -3.7% |
| 2025-07-25 | 24,991.1 | 25,388.4 | +1.6% |
| 2025-07-18 | 24,100.6 | 24,825.7 | +3.0% |
| 2025-07-11 | 23,828.9 | 24,139.6 | +1.3% |
| 2025-07-04 | 24,274.9 | 23,916.1 | -1.5% |
| 2025-06-27 | 23,335.5 | 24,284.2 | +4.1% |
| 2025-06-20 | 23,791.8 | 23,530.5 | -1.1% |
| 2025-06-13 | 23,977.5 | 23,892.6 | -0.4% |
| 2025-06-06 | 23,043.1 | 23,792.5 | +3.3% |
| 2.24 |
| 2017 | -0.23 |
| 2017 | 1.27 |
| 2017 | 0.98 |
| 2017 | 0.21 |
| 2017 | -1.15 |
| 2017 | -0.26 |
| 2017 | 0.14 |
| 2017 | -1.22 |
| 2017 | 3.93 |
| 2017 | 0.5 |
| 2017 | 0.97 |
| 2017 | 1.9 |
| 2017 | -2.83 |
| 2017 | -0.16 |
| 2017 | 2.76 |
| 2017 | 0.17 |
| 2017 | -0.76 |
| 2017 | -0.25 |
| 2017 | -0.32 |
| 2017 | -1.07 |
| 2017 | 2.06 |
| 2017 | 0.13 |
| 2017 | -0.61 |
| 2017 | -0.42 |
| 2017 | 0.06 |
| 2017 | 1.76 |
| 2017 | 0.48 |
| 2017 | 2.19 |
| 2017 | -2.62 |
| 2017 | -1.08 |
| 2017 | 0.71 |
| 2017 | 2.26 |
| 2017 | 0.97 |
| 2018 | 2.62 |
| 2018 | 1.67 |
| 2018 | 1.74 |
| 2018 | 2.72 |
| 2018 | -2.2 |
| 2018 | -6.96 |
| 2018 | 4.72 |
| 2018 | 0.33 |
| 2018 | -3 |
| 2018 | 1.55 |
| 2018 | -0.11 |
| 2018 | -3.38 |
| 2018 | -0.57 |
| 2018 | -0.28 |
| 2018 | 2.34 |
| 2018 | -1.4 |
| 2018 | -0.15 |
| 2018 | -1.98 |
| 2018 | 3.39 |
| 2018 | -1.43 |
| 2018 | -2.06 |
| 2018 | -0.87 |
| 2018 | 0.39 |
| 2018 | -2.28 |
| 2018 | -2.2 |
| 2018 | -1.27 |
| 2018 | -1.05 |
| 2018 | -0.28 |
| 2018 | -1.25 |
| 2018 | 1.79 |
| 2018 | -3.33 |
| 2018 | 1.73 |
| 2018 | -2.66 |
| 2018 | 1.46 |
| 2018 | -0.46 |
| 2018 | -3.01 |
| 2018 | 1.35 |
| 2018 | 3.42 |
| 2018 | 0.02 |
| 2018 | -4.13 |
| 2018 | -3.43 |
| 2018 | -0.48 |
| 2018 | -3.7 |
| 2018 | 6.13 |
| 2018 | -1.72 |
| 2018 | 2.37 |
| 2018 | -1.34 |
| 2018 | 1.56 |
| 2018 | -4.13 |
| 2018 | 1.16 |
| 2018 | -1.62 |
| 2018 | -0.04 |
| 2019 | -0.41 |
| 2019 | 2.5 |
| 2019 | 2 |
| 2019 | 1.6 |
| 2019 | 0.85 |
| 2019 | -0.14 |
| 2019 | -0.1 |
| 2019 | 2.23 |
| 2019 | -0.56 |
| 2019 | -2.17 |
| 2019 | 2.64 |
| 2019 | 0 |
| 2019 | 1.93 |
| 2019 | 1.88 |
| 2019 | -0.7 |
| 2019 | -0.52 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-06-22 | 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 | — |
| 2026-04-01 | 25357.23 | 25429.76 | 25203.69 | 25294.03 | — |
| 2026-03-31 | 24818.2 | 24988.53 | 24559.57 | 24788.14 | — |
| 2026-03-30 | 24532.85 | 24811.86 | 24409.57 | 24750.79 | — |
| 2026-03-27 | 24768.66 | 25095.57 | 24712.92 | 24951.88 | — |
| 2026-03-26 | 25267.16 | 25278.03 | 24793.1 | 24856.43 | — |
| 2026-03-25 | 25280.52 | 25390.3 | 25015.2 | 25335.95 | — |
| 2026-03-24 | 24759.82 | 25077.09 | 24555.5 | 25063.71 | — |
| 2026-03-23 | 24789.14 | 24789.14 | 24203.54 | 24382.47 | — |
| 2026-03-20 | 25337.28 | 25563.88 | 25121.46 | 25277.32 | — |
| 2026-03-19 | 25550.56 | 25737.83 | 25449.06 | 25500.58 | — |
| 2026-03-18 | 25923.03 | 26117.95 | 25791.82 | 26025.42 | — |
| 2026-03-17 | 25938.43 | 26250.14 | 25844.95 | 25868.54 | — |
| 2026-03-16 | 25436.27 | 25856.73 | 25317.81 | 25834.02 | — |
| 2026-03-13 | 25583.55 | 25697.17 | 25419.87 | 25465.6 | — |
| 2026-03-12 | 25719.47 | 25932.58 | 25521.15 | 25716.76 | — |
| 2026-03-11 | 26112.08 | 26149.64 | 25819.1 | 25898.76 | — |
| 2026-03-10 | 25740.29 | 25959.9 | 25611.79 | 25959.9 | — |
| 2026-03-09 | 25075.74 | 25442.62 | 24906 | 25408.46 | — |
| 2026-03-06 | 25358.56 | 25806.72 | 25267.63 | 25757.29 | — |
| 2026-03-05 | 25583.65 | 25736.6 | 25236.68 | 25321.34 | — |
| 2026-03-04 | 25469.34 | 25470.05 | 24958.43 | 25249.48 | — |
| 2026-03-03 | 26190.24 | 26218.93 | 25727 | 25768.08 | — |
| 2026-03-02 | 26305.58 | 26403.85 | 25882.95 | 26059.85 | — |
| 2026-02-27 | 26447.05 | 26701.5 | 26375.7 | 26630.54 | — |
| 2026-02-26 | 27019.74 | 27024.07 | 26373.01 | 26381.02 | — |
| 2026-02-25 | 26745.2 | 26870.03 | 26632.53 | 26765.72 | — |
| 2026-02-24 | 26913.68 | 26913.68 | 26480.86 | 26590.32 | — |
| 2026-02-23 | 26798.97 | 27156.28 | 26798.97 | 27081.91 | — |
| 2026-02-20 | 26657.84 | 26694.34 | 26356.96 | 26413.35 | — |
| 2026-02-16 | 26501.2 | 26734.41 | 26382.41 | 26705.94 | — |
| 2026-02-13 | 26640.16 | 26774.44 | 26444.46 | 26567.12 | — |
| 2026-02-12 | 27210.56 | 27215.63 | 26932.56 | 27032.54 | — |
| 2026-02-11 | 27246.18 | 27325.98 | 27133.77 | 27266.38 | — |
| 2026-02-10 | 27202.96 | 27397.65 | 27104.82 | 27183.15 | — |
| 2026-02-09 | 26982.49 | 27111.54 | 26879.1 | 27027.16 | — |
| 2026-02-06 | 26354.34 | 26710.34 | 26295.03 | 26559.95 | — |
| 2026-02-05 | 26627.95 | 26919.39 | 26410.77 | 26885.24 | — |
| 2026-02-04 | 26797.05 | 27004.22 | 26593.18 | 26847.32 | — |
| 2026-02-03 | 26995.76 | 27126.48 | 26431.8 | 26834.77 | — |
| 2026-02-02 | 27097.34 | 27100.09 | 26507.62 | 26775.57 | — |
| 2026-01-30 | 27785.98 | 27887.24 | 27384.02 | 27387.11 | — |
| 2026-01-29 | 27627.11 | 28056.1 | 27611.9 | 27968.09 | — |
| 2026-01-28 | 27325.89 | 27826.91 | 27258.1 | 27826.91 | — |
| 2026-01-27 | 26863.15 | 27188.9 | 26829.71 | 27126.95 | — |
| 2026-01-26 | 26844.04 | 26911.44 | 26619.83 | 26765.52 | — |
| 2026-01-23 | 26861.36 | 26895.94 | 26689.73 | 26749.51 | — |
| 2026-01-22 | 26750.51 | 26779.22 | 26499.14 | 26629.96 | — |
| 2026-01-21 | 26397.04 | 26692.78 | 26397.04 | 26585.06 | — |
| 2026-01-20 | 26544.9 | 26638.55 | 26363.86 | 26487.51 | — |
| 2026-01-19 | 26641.6 | 26715.58 | 26533.67 | 26563.9 | — |
| 2026-01-16 | 27094.85 | 27176.31 | 26741.54 | 26844.96 | — |
| 2026-01-15 | 26972.36 | 27206.84 | 26808.35 | 26923.62 | — |
| 2026-01-14 | 26971.97 | 27097.72 | 26780.27 | 26999.81 | — |
| 2026-01-13 | 26958.52 | 27143.66 | 26729.54 | 26848.47 | — |
| 2026-01-12 | 26376.84 | 26608.48 | 26187.76 | 26608.48 | — |
| 2026-01-09 | 26272.54 | 26299.32 | 26114.41 | 26231.79 | — |
| 2026-01-08 | 26302.78 | 26305.69 | 25960.34 | 26149.31 | — |
| 2026-01-07 | 26601.83 | 26616.94 | 26313.51 | 26458.95 | — |
| 2026-01-06 | 26502.4 | 26858.13 | 26498.36 | 26710.45 | — |