|
Closing price on 1/17/2022
|
|
Open |
35.35 |
High |
35.55 |
Low |
33.00 |
Volume |
8,658,200 |
Split-adjusted Price |
26.01 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2022
|
-2.45 / -6.91%
|
35.35
|
35.55
|
33.00
|
33.00
|
34.22
|
26.01
|
8,658,200
|
|
1/14/2022
|
-0.65 / -1.80%
|
35.50
|
36.50
|
35.30
|
35.45
|
35.78
|
27.95
|
3,100,800
|
|
1/13/2022
|
+0.90 / +2.56%
|
35.55
|
36.80
|
35.20
|
36.10
|
36.04
|
28.46
|
6,755,100
|
|
1/12/2022
|
+0.60 / +1.73%
|
34.60
|
35.50
|
34.30
|
35.20
|
34.92
|
27.75
|
6,488,500
|
|
1/11/2022
|
-0.75 / -2.12%
|
35.60
|
35.95
|
34.60
|
34.60
|
35.35
|
27.28
|
4,851,900
|
|
1/10/2022
|
0.00 / 0.00%
|
35.70
|
36.40
|
35.30
|
35.35
|
35.70
|
27.87
|
5,237,900
|
|
1/7/2022
|
-0.45 / -1.26%
|
35.60
|
36.25
|
35.20
|
35.35
|
35.54
|
27.87
|
8,428,400
|
|
1/6/2022
|
-1.20 / -3.24%
|
36.80
|
36.80
|
35.60
|
35.80
|
36.19
|
28.22
|
9,557,200
|
|
1/5/2022
|
-0.50 / -1.33%
|
37.65
|
38.10
|
36.95
|
37.00
|
37.52
|
29.17
|
5,907,300
|
|
1/4/2022
|
+0.10 / +0.27%
|
37.75
|
38.40
|
37.40
|
37.50
|
37.86
|
29.56
|
7,242,900
|
|
12/31/2021
|
+0.50 / +1.36%
|
36.90
|
37.85
|
36.70
|
37.40
|
37.36
|
29.48
|
8,071,200
|
|
12/30/2021
|
0.00 / 0.00%
|
37.20
|
37.35
|
36.60
|
36.90
|
36.84
|
29.09
|
3,204,600
|
|
12/29/2021
|
+1.00 / +2.79%
|
35.90
|
37.35
|
35.65
|
36.90
|
36.73
|
29.09
|
7,394,000
|
|
12/28/2021
|
+0.65 / +1.84%
|
35.10
|
36.25
|
34.90
|
35.90
|
35.62
|
28.30
|
7,278,200
|
|
12/27/2021
|
-0.45 / -1.26%
|
36.00
|
36.00
|
35.10
|
35.25
|
35.35
|
27.79
|
2,744,300
|
|
12/24/2021
|
+0.60 / +1.71%
|
36.00
|
36.45
|
35.25
|
35.70
|
35.88
|
28.14
|
5,683,800
|
|
12/23/2021
|
+0.75 / +2.18%
|
34.50
|
35.10
|
33.05
|
35.10
|
33.78
|
27.67
|
10,284,000
|
|
12/22/2021
|
-0.50 / -1.43%
|
34.90
|
35.40
|
34.10
|
34.35
|
34.57
|
27.08
|
6,541,500
|
|
12/21/2021
|
-0.85 / -2.38%
|
35.50
|
35.65
|
34.60
|
34.85
|
34.99
|
27.47
|
9,390,800
|
|
12/20/2021
|
-0.40 / -1.11%
|
36.00
|
36.60
|
35.60
|
35.70
|
36.01
|
28.14
|
6,369,300
|
|
12/17/2021
|
-1.05 / -2.83%
|
37.10
|
37.10
|
36.10
|
36.10
|
36.47
|
28.46
|
6,991,200
|
|
12/16/2021
|
-0.35 / -0.93%
|
37.50
|
37.85
|
36.80
|
37.15
|
37.17
|
29.29
|
4,500,800
|
|
12/15/2021
|
-0.10 / -0.27%
|
37.95
|
38.50
|
37.50
|
37.50
|
37.97
|
29.56
|
6,718,800
|
|
12/14/2021
|
+2.45 / +6.97%
|
35.20
|
37.60
|
35.15
|
37.60
|
37.19
|
29.64
|
11,906,700
|
|
12/13/2021
|
+0.65 / +1.88%
|
34.60
|
35.40
|
34.55
|
35.15
|
35.04
|
27.71
|
5,463,500
|
|
12/10/2021
|
-0.95 / -2.68%
|
35.65
|
35.75
|
34.50
|
34.50
|
34.91
|
27.20
|
9,291,000
|
|
12/9/2021
|
-0.05 / -0.14%
|
35.45
|
36.05
|
35.20
|
35.45
|
35.71
|
27.95
|
4,044,300
|
|
12/8/2021
|
-0.60 / -1.66%
|
36.80
|
36.80
|
35.45
|
35.50
|
35.91
|
27.99
|
4,454,400
|
|
12/7/2021
|
+1.20 / +3.44%
|
35.90
|
36.45
|
34.90
|
36.10
|
35.56
|
28.46
|
6,703,500
|
|
12/6/2021
|
-2.60 / -6.93%
|
37.10
|
37.80
|
34.90
|
34.90
|
35.80
|
27.51
|
12,404,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|