|
|
Closing price on 2/13/2026
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
2,875,400 |
| Split-adjusted Price |
15.50 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.10 / -0.64%
|
15.50
|
15.75
|
15.50
|
15.50
|
15.56
|
15.50
|
2,875,400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.45
|
15.60
|
15.57
|
15.60
|
2,002,600
|
|
|
2/11/2026
|
+0.15 / +0.97%
|
15.55
|
15.75
|
15.45
|
15.60
|
15.59
|
15.60
|
2,847,900
|
|
|
2/10/2026
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.40
|
15.45
|
15.54
|
15.45
|
2,827,600
|
|
|
2/9/2026
|
-0.10 / -0.64%
|
15.75
|
15.80
|
15.40
|
15.50
|
15.55
|
15.50
|
3,797,000
|
|
|
2/6/2026
|
-0.55 / -3.41%
|
16.00
|
16.35
|
15.60
|
15.60
|
15.94
|
15.60
|
4,600,900
|
|
|
2/5/2026
|
-0.35 / -2.12%
|
16.55
|
16.55
|
16.15
|
16.15
|
16.30
|
16.15
|
1,933,900
|
|
|
2/4/2026
|
+0.70 / +4.43%
|
15.95
|
16.80
|
15.90
|
16.50
|
16.36
|
16.50
|
8,229,400
|
|
|
2/3/2026
|
+0.05 / +0.32%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.85
|
15.80
|
4,028,700
|
|
|
2/2/2026
|
-0.35 / -2.17%
|
16.00
|
16.00
|
15.60
|
15.75
|
15.79
|
15.75
|
4,888,100
|
|
|
1/30/2026
|
-0.15 / -0.92%
|
16.35
|
16.50
|
16.10
|
16.10
|
16.22
|
16.10
|
1,957,400
|
|
|
1/29/2026
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.15
|
16.25
|
16.24
|
16.25
|
2,564,700
|
|
|
1/28/2026
|
+0.30 / +1.89%
|
15.95
|
16.20
|
15.90
|
16.20
|
16.03
|
16.20
|
2,676,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.60
|
15.90
|
15.75
|
15.90
|
3,184,200
|
|
|
1/26/2026
|
-0.45 / -2.75%
|
16.35
|
16.35
|
15.75
|
15.90
|
16.08
|
15.90
|
5,079,600
|
|
|
1/23/2026
|
-0.30 / -1.80%
|
16.65
|
16.80
|
16.35
|
16.35
|
16.53
|
16.35
|
2,336,500
|
|
|
1/22/2026
|
+0.35 / +2.15%
|
16.35
|
16.70
|
16.30
|
16.65
|
16.53
|
16.65
|
3,560,100
|
|
|
1/21/2026
|
-0.45 / -2.69%
|
16.70
|
16.75
|
16.15
|
16.30
|
16.34
|
16.30
|
5,402,500
|
|
|
1/20/2026
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.60
|
16.75
|
16.72
|
16.75
|
3,250,400
|
|
|
1/19/2026
|
+0.10 / +0.60%
|
16.85
|
16.95
|
16.60
|
16.80
|
16.76
|
16.80
|
3,059,000
|
|
|
1/16/2026
|
-0.30 / -1.76%
|
17.25
|
17.25
|
16.65
|
16.70
|
16.87
|
16.70
|
7,176,700
|
|
|
1/15/2026
|
+0.70 / +4.29%
|
16.40
|
17.10
|
16.30
|
17.00
|
16.79
|
17.00
|
12,792,100
|
|
|
1/14/2026
|
+0.10 / +0.62%
|
16.15
|
16.45
|
16.10
|
16.30
|
16.30
|
16.30
|
5,272,200
|
|
|
1/13/2026
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.15
|
16.20
|
16.34
|
16.20
|
4,486,500
|
|
|
1/12/2026
|
+0.70 / +4.49%
|
15.60
|
16.40
|
15.60
|
16.30
|
16.11
|
16.30
|
5,037,000
|
|
|
1/9/2026
|
-0.15 / -0.95%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.76
|
15.60
|
2,336,100
|
|
|
1/8/2026
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.87
|
15.75
|
2,664,100
|
|
|
1/7/2026
|
+0.45 / +2.92%
|
15.50
|
15.90
|
15.45
|
15.85
|
15.68
|
15.85
|
2,595,400
|
|
|
1/6/2026
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.15
|
15.40
|
15.35
|
15.40
|
2,138,900
|
|
|
1/5/2026
|
-0.30 / -1.90%
|
15.75
|
15.85
|
15.40
|
15.45
|
15.60
|
15.45
|
2,425,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|