|
Closing price on 1/10/2019
|
|
| Open |
6.76 |
| High |
6.95 |
| Low |
6.72 |
| Volume |
3,609,400 |
| Split-adjusted Price |
4.26 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2019
|
+0.16 / +2.39%
|
6.76
|
6.95
|
6.72
|
6.86
|
6.82
|
4.26
|
3,609,400
|
|
|
1/9/2019
|
+0.26 / +4.04%
|
6.47
|
6.80
|
6.47
|
6.70
|
6.64
|
4.16
|
2,571,490
|
|
|
1/8/2019
|
+0.02 / +0.31%
|
6.50
|
6.50
|
6.40
|
6.44
|
6.45
|
4.00
|
1,250,200
|
|
|
1/7/2019
|
+0.25 / +4.05%
|
6.35
|
6.45
|
6.22
|
6.42
|
6.36
|
3.98
|
1,559,150
|
|
|
1/4/2019
|
-0.09 / -1.44%
|
6.12
|
6.28
|
5.92
|
6.17
|
6.08
|
3.83
|
1,836,640
|
|
|
1/3/2019
|
-0.20 / -3.10%
|
6.36
|
6.45
|
6.19
|
6.26
|
6.28
|
3.88
|
2,227,010
|
|
|
1/2/2019
|
-0.05 / -0.77%
|
6.57
|
6.68
|
6.42
|
6.46
|
6.55
|
4.01
|
1,597,410
|
|
|
12/28/2018
|
+0.14 / +2.20%
|
6.55
|
6.77
|
6.50
|
6.51
|
6.64
|
4.04
|
3,405,730
|
|
|
12/27/2018
|
+0.41 / +6.88%
|
6.15
|
6.37
|
6.11
|
6.37
|
6.29
|
3.95
|
2,516,080
|
|
|
12/26/2018
|
-0.44 / -6.88%
|
6.40
|
6.56
|
5.96
|
5.96
|
6.11
|
3.70
|
4,041,020
|
|
|
12/25/2018
|
-0.21 / -3.18%
|
6.39
|
6.49
|
6.30
|
6.40
|
6.37
|
3.97
|
3,824,940
|
|
|
12/24/2018
|
-0.24 / -3.50%
|
6.85
|
7.00
|
6.61
|
6.61
|
6.79
|
4.10
|
6,008,650
|
|
|
12/21/2018
|
-0.15 / -2.14%
|
7.00
|
7.00
|
6.85
|
6.85
|
6.88
|
4.25
|
3,837,960
|
|
|
12/20/2018
|
0.00 / 0.00%
|
7.00
|
7.08
|
6.98
|
7.00
|
7.01
|
4.34
|
1,202,330
|
|
|
12/19/2018
|
0.00 / 0.00%
|
7.02
|
7.22
|
7.00
|
7.00
|
7.09
|
4.34
|
2,191,910
|
|
|
12/18/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.87
|
7.00
|
6.92
|
4.34
|
2,441,170
|
|
|
12/17/2018
|
-0.25 / -3.45%
|
7.20
|
7.29
|
7.00
|
7.00
|
7.15
|
4.34
|
2,246,110
|
|
|
12/14/2018
|
-0.11 / -1.49%
|
7.36
|
7.40
|
7.25
|
7.25
|
7.32
|
4.50
|
1,910,520
|
|
|
12/13/2018
|
-0.07 / -0.94%
|
7.50
|
7.54
|
7.32
|
7.36
|
7.46
|
4.57
|
2,023,370
|
|
|
12/12/2018
|
+0.18 / +2.48%
|
7.26
|
7.45
|
7.26
|
7.43
|
7.39
|
4.61
|
2,217,350
|
|
|
12/11/2018
|
-0.27 / -3.59%
|
7.43
|
7.51
|
7.18
|
7.25
|
7.33
|
4.50
|
3,355,510
|
|
|
12/10/2018
|
-0.15 / -1.96%
|
7.67
|
7.67
|
7.51
|
7.52
|
7.58
|
4.67
|
3,459,060
|
|
|
12/7/2018
|
+0.35 / +4.78%
|
7.49
|
7.79
|
7.40
|
7.67
|
7.66
|
4.76
|
5,556,150
|
|
|
12/6/2018
|
+0.16 / +2.23%
|
7.16
|
7.44
|
7.10
|
7.32
|
7.31
|
4.54
|
3,264,730
|
|
|
12/5/2018
|
-0.09 / -1.24%
|
7.09
|
7.24
|
7.00
|
7.16
|
7.14
|
4.44
|
3,223,660
|
|
|
12/4/2018
|
+0.17 / +2.40%
|
7.32
|
7.44
|
7.22
|
7.25
|
7.32
|
4.50
|
4,472,870
|
|
|
12/3/2018
|
+0.46 / +6.95%
|
6.81
|
7.08
|
6.81
|
7.08
|
6.97
|
4.39
|
3,050,420
|
|
|
11/30/2018
|
-0.02 / -0.30%
|
6.61
|
6.64
|
6.30
|
6.62
|
6.43
|
4.11
|
3,638,960
|
|
|
11/29/2018
|
-0.36 / -5.14%
|
7.00
|
7.09
|
6.63
|
6.64
|
6.84
|
4.12
|
4,841,520
|
|
|
11/28/2018
|
-0.05 / -0.71%
|
7.01
|
7.17
|
7.00
|
7.00
|
7.06
|
4.34
|
2,458,800
|
|
|
|