|
|
Closing price on 6/24/2026
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
2,594,500 |
| Split-adjusted Price |
11.75 |
There is no data on 6/25/2026. Display data on 6/24/2026 instead.
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.75
|
11.64
|
11.75
|
2,594,500
|
|
|
6/23/2026
|
-0.20 / -1.67%
|
11.90
|
11.95
|
11.70
|
11.75
|
11.81
|
11.75
|
3,732,500
|
|
|
6/22/2026
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.90
|
11.95
|
11.95
|
11.95
|
1,710,400
|
|
|
6/19/2026
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.99
|
11.95
|
2,333,000
|
|
|
6/18/2026
|
-0.05 / -0.41%
|
12.05
|
12.15
|
12.00
|
12.00
|
12.06
|
12.00
|
2,135,500
|
|
|
6/17/2026
|
-0.15 / -1.23%
|
12.30
|
12.35
|
12.05
|
12.05
|
12.20
|
12.05
|
3,351,500
|
|
|
6/16/2026
|
+0.15 / +1.24%
|
12.05
|
12.20
|
11.95
|
12.20
|
12.07
|
12.20
|
2,774,600
|
|
|
6/15/2026
|
+0.35 / +2.99%
|
11.80
|
12.10
|
11.80
|
12.05
|
11.98
|
12.05
|
3,024,100
|
|
|
6/12/2026
|
-0.10 / -0.85%
|
11.85
|
11.90
|
11.70
|
11.70
|
11.78
|
11.70
|
2,142,700
|
|
|
6/11/2026
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.75
|
11.80
|
2,656,100
|
|
|
6/10/2026
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.65
|
11.85
|
11.77
|
11.85
|
2,317,500
|
|
|
6/9/2026
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.71
|
11.75
|
1,691,900
|
|
|
6/8/2026
|
-0.35 / -2.92%
|
11.70
|
11.85
|
11.50
|
11.65
|
11.73
|
11.65
|
5,348,400
|
|
|
6/5/2026
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.06
|
12.00
|
2,668,900
|
|
|
6/4/2026
|
-0.15 / -1.22%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.16
|
12.10
|
2,309,000
|
|
|
6/3/2026
|
+0.15 / +1.24%
|
12.10
|
12.30
|
12.10
|
12.25
|
12.21
|
12.25
|
1,908,100
|
|
|
6/2/2026
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.05
|
12.10
|
12.20
|
12.10
|
3,792,300
|
|
|
6/1/2026
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,535,500
|
|
|
5/29/2026
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.40
|
12.45
|
12.47
|
12.45
|
3,452,700
|
|
|
5/28/2026
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.50
|
12.55
|
12.62
|
12.55
|
3,418,300
|
|
|
5/27/2026
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.65
|
12.80
|
12.75
|
12.80
|
3,487,100
|
|
|
5/26/2026
|
+0.25 / +1.99%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.78
|
12.80
|
9,458,000
|
|
|
5/25/2026
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.50
|
12.55
|
12.62
|
12.55
|
3,329,800
|
|
|
5/22/2026
|
+0.40 / +3.28%
|
12.25
|
12.70
|
12.15
|
12.60
|
12.48
|
12.60
|
8,184,700
|
|
|
5/21/2026
|
+0.25 / +2.09%
|
12.00
|
12.25
|
11.95
|
12.20
|
12.14
|
12.20
|
2,696,800
|
|
|
5/20/2026
|
-0.10 / -0.83%
|
12.05
|
12.15
|
11.65
|
11.95
|
11.89
|
11.95
|
2,735,800
|
|
|
5/19/2026
|
+0.05 / +0.42%
|
12.10
|
12.20
|
12.05
|
12.05
|
12.11
|
12.05
|
2,106,100
|
|
|
5/18/2026
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
12.00
|
2,058,600
|
|
|
5/15/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.10
|
12.10
|
2,019,400
|
|
|
5/14/2026
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.15
|
12.20
|
12.24
|
12.20
|
1,705,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|