|
Closing price on 1/12/2016
|
|
| Open |
31.20 |
| High |
31.60 |
| Low |
31.10 |
| Volume |
226,480 |
| Split-adjusted Price |
5.89 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
+0.40 / +1.28%
|
31.20
|
31.60
|
31.10
|
31.60
|
31.23
|
5.89
|
226,480
|
|
|
1/11/2016
|
-0.20 / -0.64%
|
31.60
|
31.60
|
31.10
|
31.20
|
31.27
|
5.82
|
148,180
|
|
|
1/8/2016
|
-0.20 / -0.63%
|
31.30
|
31.60
|
31.00
|
31.40
|
31.27
|
5.86
|
322,800
|
|
|
1/7/2016
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.30
|
31.60
|
31.70
|
5.89
|
467,270
|
|
|
1/6/2016
|
+0.20 / +0.63%
|
32.10
|
32.20
|
31.90
|
32.00
|
32.05
|
5.97
|
327,170
|
|
|
1/5/2016
|
-0.40 / -1.24%
|
32.50
|
32.50
|
31.70
|
31.80
|
32.02
|
5.93
|
179,530
|
|
|
1/4/2016
|
+0.70 / +2.22%
|
32.00
|
32.50
|
31.80
|
32.20
|
32.15
|
6.01
|
1,363,400
|
|
|
12/31/2015
|
-0.50 / -1.56%
|
31.90
|
32.20
|
31.50
|
31.50
|
31.75
|
5.87
|
213,708
|
|
|
12/30/2015
|
+0.50 / +1.59%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.92
|
5.97
|
1,165,190
|
|
|
12/29/2015
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.20
|
31.50
|
31.34
|
5.87
|
239,460
|
|
|
12/28/2015
|
-0.40 / -1.26%
|
31.80
|
32.00
|
31.20
|
31.40
|
31.60
|
5.86
|
1,175,720
|
|
|
12/25/2015
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.83
|
5.93
|
211,370
|
|
|
12/24/2015
|
-0.40 / -1.24%
|
32.00
|
32.50
|
31.70
|
31.80
|
31.94
|
5.93
|
1,206,350
|
|
|
12/23/2015
|
0.00 / 0.00%
|
32.20
|
32.60
|
31.90
|
32.20
|
32.07
|
6.01
|
149,970
|
|
|
12/22/2015
|
-0.50 / -1.53%
|
32.80
|
32.80
|
32.20
|
32.20
|
32.38
|
6.01
|
198,590
|
|
|
12/21/2015
|
-0.20 / -0.61%
|
33.30
|
33.30
|
32.60
|
32.70
|
32.78
|
6.10
|
1,170,570
|
|
|
12/18/2015
|
+0.10 / +0.30%
|
32.80
|
33.20
|
32.80
|
32.90
|
32.95
|
6.14
|
305,420
|
|
|
12/17/2015
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.60
|
32.80
|
32.77
|
6.12
|
1,413,010
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.80
|
33.40
|
32.60
|
32.80
|
32.90
|
6.12
|
273,220
|
|
|
12/15/2015
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.70
|
32.80
|
32.85
|
6.12
|
114,310
|
|
|
12/14/2015
|
-0.20 / -0.60%
|
33.20
|
33.60
|
33.00
|
33.20
|
33.27
|
6.19
|
233,590
|
|
|
12/11/2015
|
+0.80 / +2.45%
|
33.00
|
33.50
|
32.80
|
33.40
|
33.17
|
6.23
|
317,060
|
|
|
12/10/2015
|
-0.80 / -2.40%
|
33.90
|
33.90
|
32.60
|
32.60
|
33.21
|
6.08
|
267,500
|
|
|
12/9/2015
|
+0.80 / +2.45%
|
32.80
|
34.00
|
32.80
|
33.40
|
33.45
|
6.23
|
976,090
|
|
|
12/8/2015
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.20
|
32.60
|
32.51
|
6.08
|
304,270
|
|
|
12/7/2015
|
+0.30 / +0.93%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.45
|
6.08
|
358,300
|
|
|
12/4/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.20
|
32.30
|
32.36
|
6.02
|
227,510
|
|
|
12/3/2015
|
+0.50 / +1.55%
|
32.50
|
33.10
|
32.30
|
32.80
|
32.83
|
6.12
|
382,430
|
|
|
12/2/2015
|
+0.30 / +0.94%
|
32.30
|
32.60
|
32.20
|
32.30
|
32.36
|
6.02
|
135,870
|
|
|
12/1/2015
|
+0.30 / +0.95%
|
31.70
|
33.00
|
31.70
|
32.00
|
32.28
|
5.97
|
234,250
|
|
|