|
Closing price on 3/26/2026
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.35 |
| Volume |
904,000 |
| Split-adjusted Price |
14.40 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2026
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.35
|
14.40
|
14.44
|
14.40
|
904,000
|
|
|
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
|
|
|
3/9/2026
|
-1.00 / -6.76%
|
14.00
|
14.05
|
13.80
|
13.80
|
13.83
|
13.80
|
7,271,700
|
|
|
3/6/2026
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.85
|
14.80
|
4,297,200
|
|
|
3/5/2026
|
-0.15 / -0.99%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.27
|
15.00
|
3,569,200
|
|
|
3/4/2026
|
-0.35 / -2.26%
|
15.50
|
15.60
|
14.50
|
15.15
|
15.09
|
15.15
|
7,433,400
|
|
|
3/3/2026
|
-0.20 / -1.27%
|
15.70
|
15.95
|
15.45
|
15.50
|
15.66
|
15.50
|
5,006,800
|
|
|
3/2/2026
|
-0.45 / -2.79%
|
15.75
|
16.15
|
15.55
|
15.70
|
15.76
|
15.70
|
6,706,300
|
|
|
2/27/2026
|
-0.10 / -0.62%
|
16.25
|
16.35
|
16.05
|
16.15
|
16.13
|
16.15
|
3,179,500
|
|
|
2/26/2026
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.10
|
16.25
|
16.22
|
16.25
|
2,814,900
|
|
|
2/25/2026
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.35
|
16.40
|
16.59
|
16.40
|
6,951,700
|
|
|
2/24/2026
|
+0.40 / +2.52%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.18
|
16.30
|
5,286,800
|
|
|
2/23/2026
|
+0.40 / +2.58%
|
15.80
|
16.05
|
15.65
|
15.90
|
15.89
|
15.90
|
2,544,600
|
|
|
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
|
|
|
|