|
Closing price on 4/20/2026
|
|
| Open |
16.05 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
1,615,100 |
| Split-adjusted Price |
16.15 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2026
|
+0.15 / +0.94%
|
16.05
|
16.30
|
16.00
|
16.15
|
16.18
|
16.15
|
1,615,100
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.96
|
16.00
|
3,632,900
|
|
|
4/16/2026
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.65
|
16.00
|
15.96
|
16.00
|
7,079,000
|
|
|
4/15/2026
|
-0.20 / -1.22%
|
16.55
|
16.60
|
16.10
|
16.20
|
16.34
|
16.20
|
6,408,300
|
|
|
4/14/2026
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.35
|
16.40
|
16.00
|
16.40
|
12,506,600
|
|
|
4/13/2026
|
+0.05 / +0.33%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.30
|
15.35
|
3,195,400
|
|
|
4/10/2026
|
-0.15 / -0.97%
|
15.60
|
15.65
|
15.30
|
15.30
|
15.43
|
15.30
|
2,296,800
|
|
|
4/9/2026
|
+0.35 / +2.32%
|
15.10
|
15.55
|
15.00
|
15.45
|
15.29
|
15.45
|
4,557,800
|
|
|
4/8/2026
|
+0.55 / +3.78%
|
15.05
|
15.25
|
14.90
|
15.10
|
15.11
|
15.10
|
4,306,300
|
|
|
4/7/2026
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.61
|
14.55
|
1,550,600
|
|
|
4/6/2026
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.65
|
14.65
|
14.79
|
14.65
|
1,673,500
|
|
|
4/3/2026
|
-0.15 / -1.00%
|
14.95
|
15.05
|
14.80
|
14.80
|
14.89
|
14.80
|
2,442,800
|
|
|
4/2/2026
|
+0.05 / +0.34%
|
14.80
|
15.15
|
14.75
|
14.95
|
14.93
|
14.95
|
2,588,000
|
|
|
4/1/2026
|
+0.05 / +0.34%
|
15.00
|
15.15
|
14.85
|
14.90
|
15.00
|
14.90
|
2,875,000
|
|
|
3/31/2026
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.96
|
14.85
|
3,274,900
|
|
|
3/30/2026
|
+0.05 / +0.34%
|
14.60
|
15.10
|
14.50
|
14.95
|
14.81
|
14.95
|
3,677,600
|
|
|
3/27/2026
|
+0.40 / +2.76%
|
14.55
|
14.95
|
14.50
|
14.90
|
14.71
|
14.90
|
3,746,700
|
|
|
3/26/2026
|
+0.10 / +0.69%
|
14.55
|
14.55
|
14.30
|
14.50
|
14.42
|
14.50
|
2,034,500
|
|
|
3/25/2026
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.40
|
14.43
|
14.40
|
4,120,300
|
|
|
3/24/2026
|
+0.50 / +3.61%
|
14.40
|
14.55
|
14.20
|
14.35
|
14.34
|
14.35
|
1,721,500
|
|
|
3/23/2026
|
-0.35 / -2.46%
|
14.20
|
14.30
|
13.65
|
13.85
|
13.95
|
13.85
|
4,531,200
|
|
|
3/20/2026
|
-0.40 / -2.74%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.38
|
14.20
|
2,603,800
|
|
|
3/19/2026
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.50
|
14.60
|
14.59
|
14.60
|
2,837,800
|
|
|
3/18/2026
|
+0.25 / +1.72%
|
14.75
|
14.95
|
14.60
|
14.75
|
14.77
|
14.75
|
3,941,700
|
|
|
3/17/2026
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.59
|
14.50
|
1,814,300
|
|
|
3/16/2026
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.35
|
14.40
|
14.48
|
14.40
|
1,819,100
|
|
|
3/13/2026
|
-0.05 / -0.35%
|
14.25
|
14.55
|
14.25
|
14.35
|
14.39
|
14.35
|
2,725,000
|
|
|
3/12/2026
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.35
|
14.40
|
14.51
|
14.40
|
3,595,800
|
|
|
3/11/2026
|
+0.50 / +3.50%
|
14.35
|
14.85
|
14.25
|
14.80
|
14.53
|
14.80
|
4,334,200
|
|
|
3/10/2026
|
+0.50 / +3.62%
|
14.00
|
14.65
|
13.90
|
14.30
|
14.20
|
14.30
|
6,906,800
|
|
|
|