|
|
Closing price on 1/12/2018
|
|
| Open |
27.40 |
| High |
28.20 |
| Low |
27.00 |
| Volume |
6,179,350 |
| Split-adjusted Price |
14.61 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.15 / -0.54%
|
27.40
|
28.20
|
27.00
|
27.40
|
27.53
|
14.61
|
6,179,350
|
|
|
1/11/2018
|
0.00 / 0.00%
|
27.50
|
27.90
|
26.80
|
27.55
|
27.28
|
14.69
|
5,405,710
|
|
|
1/10/2018
|
+0.50 / +1.85%
|
27.60
|
28.30
|
27.05
|
27.55
|
27.69
|
14.69
|
8,334,180
|
|
|
1/9/2018
|
+1.75 / +6.92%
|
25.25
|
27.05
|
25.25
|
27.05
|
26.44
|
14.42
|
10,399,640
|
|
|
1/8/2018
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.50
|
25.30
|
24.97
|
13.49
|
3,480,500
|
|
|
1/5/2018
|
-0.55 / -2.14%
|
25.75
|
25.80
|
25.00
|
25.20
|
25.38
|
13.44
|
3,887,470
|
|
|
1/4/2018
|
+0.45 / +1.78%
|
25.50
|
25.85
|
25.30
|
25.75
|
25.64
|
13.73
|
4,022,710
|
|
|
1/3/2018
|
+0.65 / +2.64%
|
24.80
|
25.45
|
24.75
|
25.30
|
25.17
|
13.49
|
5,225,100
|
|
|
1/2/2018
|
+0.15 / +0.61%
|
24.80
|
24.90
|
24.55
|
24.65
|
24.71
|
13.14
|
2,148,420
|
|
|
12/29/2017
|
+0.40 / +1.66%
|
24.00
|
24.95
|
23.80
|
24.50
|
24.42
|
13.06
|
4,584,630
|
|
|
12/28/2017
|
+0.10 / +0.42%
|
24.30
|
24.30
|
23.95
|
24.10
|
24.09
|
12.85
|
1,613,510
|
|
|
12/27/2017
|
-0.15 / -0.62%
|
24.00
|
24.40
|
23.95
|
24.00
|
24.13
|
12.80
|
1,196,990
|
|
|
12/26/2017
|
+0.35 / +1.47%
|
23.90
|
24.30
|
23.60
|
24.15
|
23.89
|
12.88
|
1,680,740
|
|
|
12/25/2017
|
+0.10 / +0.42%
|
23.90
|
23.95
|
23.60
|
23.80
|
23.79
|
12.69
|
1,629,820
|
|
|
12/22/2017
|
-0.60 / -2.47%
|
24.40
|
24.50
|
23.70
|
23.70
|
24.11
|
12.64
|
3,089,160
|
|
|
12/21/2017
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.30
|
24.30
|
24.55
|
12.96
|
2,578,330
|
|
|
12/20/2017
|
-0.30 / -1.22%
|
24.60
|
24.80
|
24.20
|
24.30
|
24.44
|
12.96
|
2,909,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
24.80
|
25.25
|
24.45
|
24.60
|
24.76
|
13.12
|
2,698,170
|
|
|
12/18/2017
|
+0.10 / +0.41%
|
24.70
|
25.05
|
24.55
|
24.60
|
24.74
|
13.12
|
2,221,170
|
|
|
12/15/2017
|
+0.60 / +2.51%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.27
|
13.06
|
3,051,280
|
|
|
12/14/2017
|
+0.05 / +0.21%
|
23.75
|
23.90
|
23.50
|
23.90
|
23.76
|
12.74
|
1,599,630
|
|
|
12/13/2017
|
+0.25 / +1.06%
|
24.00
|
24.20
|
23.70
|
23.85
|
23.92
|
12.72
|
1,373,410
|
|
|
12/12/2017
|
+0.10 / +0.43%
|
23.50
|
24.00
|
22.30
|
23.60
|
23.47
|
12.58
|
3,971,820
|
|
|
12/11/2017
|
-1.40 / -5.62%
|
24.50
|
24.70
|
23.50
|
23.50
|
24.12
|
12.53
|
3,669,450
|
|
|
12/8/2017
|
-0.55 / -2.16%
|
25.40
|
25.45
|
24.80
|
24.90
|
25.11
|
13.28
|
4,788,580
|
|
|
12/7/2017
|
-0.40 / -1.55%
|
26.10
|
26.35
|
25.25
|
25.45
|
25.80
|
13.57
|
3,498,530
|
|
|
12/6/2017
|
+0.65 / +2.58%
|
25.10
|
26.15
|
24.85
|
25.85
|
25.46
|
13.78
|
5,853,430
|
|
|
12/5/2017
|
-0.45 / -1.75%
|
26.10
|
26.45
|
25.20
|
25.20
|
26.01
|
13.44
|
7,529,840
|
|
|
12/4/2017
|
+1.65 / +6.88%
|
24.40
|
25.65
|
24.00
|
25.65
|
25.02
|
13.68
|
8,383,010
|
|
|
12/1/2017
|
+0.20 / +0.84%
|
23.90
|
24.15
|
23.70
|
24.00
|
23.94
|
12.80
|
2,840,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|