|
|
Closing price on 7/14/2025
|
|
| Open |
17.70 |
| High |
17.85 |
| Low |
17.45 |
| Volume |
7,754,000 |
| Split-adjusted Price |
17.75 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.45
|
17.75
|
17.61
|
17.75
|
7,754,000
|
|
|
7/11/2025
|
-0.05 / -0.28%
|
17.80
|
18.05
|
17.45
|
17.65
|
17.74
|
17.65
|
12,997,300
|
|
|
7/10/2025
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.55
|
17.70
|
17.68
|
17.70
|
8,364,100
|
|
|
7/9/2025
|
-0.05 / -0.28%
|
17.75
|
18.00
|
17.45
|
17.60
|
17.76
|
17.60
|
13,226,000
|
|
|
7/8/2025
|
+0.30 / +1.73%
|
17.45
|
18.00
|
17.35
|
17.65
|
17.71
|
17.65
|
18,716,900
|
|
|
7/7/2025
|
+0.40 / +2.36%
|
17.25
|
17.40
|
16.95
|
17.35
|
17.21
|
17.35
|
13,368,800
|
|
|
7/4/2025
|
-0.15 / -0.88%
|
17.10
|
17.20
|
16.85
|
16.95
|
17.02
|
16.95
|
6,940,900
|
|
|
7/3/2025
|
+0.10 / +0.59%
|
17.20
|
17.55
|
16.85
|
17.10
|
17.27
|
17.10
|
16,686,600
|
|
|
7/2/2025
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.45
|
17.00
|
16.77
|
17.00
|
11,935,600
|
|
|
7/1/2025
|
+0.10 / +0.60%
|
16.65
|
16.90
|
16.55
|
16.70
|
16.71
|
16.70
|
6,183,400
|
|
|
6/30/2025
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.45
|
16.60
|
16.57
|
16.60
|
4,476,000
|
|
|
6/27/2025
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.55
|
16.55
|
16.63
|
16.55
|
3,723,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.75
|
16.67
|
16.75
|
3,564,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.75
|
16.75
|
16.91
|
16.75
|
9,492,300
|
|
|
6/24/2025
|
+0.40 / +2.45%
|
16.55
|
16.75
|
16.50
|
16.75
|
16.60
|
16.75
|
4,189,600
|
|
|
6/23/2025
|
-0.25 / -1.51%
|
16.40
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
4,482,400
|
|
|
6/20/2025
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.50
|
16.60
|
16.65
|
16.60
|
4,754,000
|
|
|
6/19/2025
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.55
|
16.75
|
16.71
|
16.75
|
4,554,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
7,350,500
|
|
|
6/17/2025
|
+0.20 / +1.20%
|
16.85
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
11,220,600
|
|
|
6/16/2025
|
+0.40 / +2.45%
|
16.30
|
16.75
|
16.25
|
16.70
|
16.54
|
16.70
|
7,863,900
|
|
|
6/13/2025
|
-0.35 / -2.10%
|
16.45
|
16.60
|
16.10
|
16.30
|
16.31
|
16.30
|
5,692,500
|
|
|
6/12/2025
|
+0.65 / +4.06%
|
16.15
|
17.10
|
16.15
|
16.65
|
16.74
|
16.65
|
16,125,100
|
|
|
6/11/2025
|
+0.15 / +0.95%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.77
|
16.00
|
4,298,900
|
|
|
6/10/2025
|
-0.15 / -0.94%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.01
|
15.85
|
4,930,000
|
|
|
6/9/2025
|
-0.20 / -1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.08
|
16.00
|
3,755,300
|
|
|
6/6/2025
|
-0.15 / -0.92%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.50
|
16.20
|
10,061,900
|
|
|
6/5/2025
|
+0.20 / +1.24%
|
16.10
|
16.35
|
16.00
|
16.35
|
16.21
|
16.35
|
3,606,300
|
|
|
6/4/2025
|
-0.20 / -1.22%
|
16.45
|
16.65
|
16.15
|
16.15
|
16.38
|
16.15
|
5,687,300
|
|
|
6/3/2025
|
+0.35 / +2.19%
|
16.40
|
16.40
|
16.05
|
16.35
|
16.21
|
16.35
|
7,017,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|