|
|
Closing price on 11/4/2026
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
3,894,800 |
| Split-adjusted Price |
11.10 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
+0.40 / +3.74%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.90
|
11.10
|
3,894,800
|
|
|
11/3/2026
|
+0.40 / +3.88%
|
10.70
|
10.85
|
10.35
|
10.70
|
10.69
|
10.70
|
3,143,700
|
|
|
11/2/2026
|
-0.55 / -5.07%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.42
|
10.30
|
6,681,600
|
|
|
10/30/2026
|
-0.30 / -2.69%
|
11.10
|
11.10
|
10.85
|
10.85
|
10.91
|
10.85
|
2,679,900
|
|
|
10/29/2026
|
+0.05 / +0.45%
|
11.10
|
11.40
|
10.70
|
11.15
|
11.14
|
11.15
|
5,345,805
|
|
|
10/28/2026
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.03
|
11.10
|
2,506,602
|
|
|
10/27/2026
|
+0.10 / +0.91%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.15
|
11.10
|
4,939,502
|
|
|
10/26/2026
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.85
|
11.00
|
10.98
|
11.00
|
1,686,502
|
|
|
10/23/2026
|
+0.10 / +0.91%
|
11.00
|
11.05
|
10.80
|
11.05
|
10.95
|
11.05
|
3,652,605
|
|
|
10/22/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.95
|
10.92
|
10.95
|
3,127,003
|
|
|
10/21/2026
|
+0.20 / +1.86%
|
10.85
|
11.25
|
10.75
|
10.95
|
11.06
|
10.95
|
7,257,205
|
|
|
10/20/2026
|
+0.30 / +2.87%
|
10.35
|
10.85
|
10.35
|
10.75
|
10.64
|
10.75
|
5,632,605
|
|
|
10/19/2026
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.35
|
10.45
|
10.44
|
10.45
|
2,444,506
|
|
|
10/16/2026
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
2,140,710
|
|
|
10/15/2026
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.46
|
10.45
|
3,926,409
|
|
|
10/14/2026
|
+0.45 / +4.48%
|
10.10
|
10.55
|
9.98
|
10.50
|
10.22
|
10.50
|
6,475,105
|
|
|
10/13/2026
|
-0.20 / -1.95%
|
10.35
|
10.35
|
9.99
|
10.05
|
10.09
|
10.05
|
2,576,209
|
|
|
10/12/2026
|
+0.35 / +3.54%
|
9.90
|
10.50
|
9.88
|
10.25
|
10.21
|
10.25
|
5,389,309
|
|
|
10/9/2026
|
-0.01 / -0.10%
|
9.98
|
9.99
|
9.75
|
9.90
|
9.85
|
9.90
|
2,001,107
|
|
|
10/8/2026
|
-0.07 / -0.70%
|
9.97
|
10.00
|
9.91
|
9.91
|
9.97
|
9.91
|
2,121,906
|
|
|
10/7/2026
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.96
|
9.98
|
9.98
|
9.98
|
1,519,306
|
|
|
10/6/2026
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.83
|
9.99
|
9.96
|
9.99
|
1,898,303
|
|
|
10/5/2026
|
+0.02 / +0.20%
|
10.00
|
10.35
|
10.00
|
10.00
|
10.17
|
10.00
|
2,833,905
|
|
|
10/2/2026
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.78
|
9.98
|
9.96
|
9.98
|
2,606,111
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.01
|
10.00
|
1,716,705
|
|
|
9/30/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
1,213,207
|
|
|
9/29/2026
|
+0.19 / +1.92%
|
9.91
|
10.15
|
9.90
|
10.10
|
10.00
|
10.10
|
2,113,009
|
|
|
9/28/2026
|
-0.09 / -0.90%
|
10.00
|
10.05
|
9.90
|
9.91
|
9.95
|
9.91
|
2,633,112
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
1,712,815
|
|
|
9/24/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
2,811,012
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|