|
Closing price on 1/19/2015
|
|
| Open |
47.40 |
| High |
48.00 |
| Low |
46.30 |
| Volume |
209,270 |
| Split-adjusted Price |
6.55 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
+0.20 / +0.42%
|
47.40
|
48.00
|
46.30
|
47.40
|
47.40
|
6.55
|
209,270
|
|
|
1/16/2015
|
+0.20 / +0.43%
|
47.20
|
48.30
|
47.10
|
47.20
|
47.20
|
6.52
|
436,410
|
|
|
1/15/2015
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.60
|
47.00
|
47.00
|
6.50
|
36,470
|
|
|
1/14/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.60
|
47.00
|
47.00
|
6.50
|
20,890
|
|
|
1/13/2015
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.90
|
47.00
|
47.00
|
6.50
|
69,420
|
|
|
1/12/2015
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.00
|
47.10
|
47.10
|
6.51
|
90,780
|
|
|
1/9/2015
|
-0.20 / -0.42%
|
47.50
|
47.60
|
47.20
|
47.30
|
47.30
|
6.54
|
172,370
|
|
|
1/8/2015
|
+0.10 / +0.21%
|
48.00
|
48.00
|
46.80
|
47.50
|
47.50
|
6.57
|
103,620
|
|
|
1/7/2015
|
+0.40 / +0.85%
|
47.00
|
48.50
|
46.70
|
47.40
|
47.40
|
6.55
|
332,520
|
|
|
1/6/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.30
|
47.00
|
47.00
|
6.50
|
43,850
|
|
|
1/5/2015
|
-0.50 / -1.05%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.00
|
6.50
|
89,620
|
|
|
12/31/2014
|
+0.50 / +1.06%
|
47.00
|
47.60
|
47.00
|
47.50
|
47.50
|
6.57
|
21,240
|
|
|
12/30/2014
|
+0.10 / +0.21%
|
46.10
|
47.40
|
46.10
|
47.00
|
47.00
|
6.50
|
41,850
|
|
|
12/29/2014
|
-0.20 / -0.42%
|
47.30
|
47.30
|
46.20
|
46.90
|
46.90
|
6.48
|
46,040
|
|
|
12/26/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.00
|
47.10
|
47.10
|
6.51
|
14,740
|
|
|
12/25/2014
|
-0.10 / -0.21%
|
46.50
|
48.00
|
46.40
|
47.10
|
47.10
|
6.51
|
8,330
|
|
|
12/24/2014
|
+0.50 / +1.07%
|
47.10
|
47.80
|
46.90
|
47.20
|
47.20
|
6.52
|
12,130
|
|
|
12/23/2014
|
-0.30 / -0.64%
|
46.10
|
47.30
|
46.00
|
46.70
|
46.70
|
6.45
|
112,410
|
|
|
12/22/2014
|
+1.70 / +3.75%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
6.50
|
34,460
|
|
|
12/19/2014
|
-0.60 / -1.31%
|
46.20
|
46.20
|
45.00
|
45.30
|
45.30
|
6.26
|
34,200
|
|
|
12/18/2014
|
+1.10 / +2.46%
|
44.60
|
46.50
|
44.60
|
45.90
|
45.90
|
6.34
|
48,360
|
|
|
12/17/2014
|
-3.00 / -6.28%
|
48.50
|
48.50
|
44.50
|
44.80
|
44.80
|
6.19
|
380,770
|
|
|
12/16/2014
|
-1.20 / -2.45%
|
49.00
|
49.00
|
47.00
|
47.80
|
47.80
|
6.61
|
317,440
|
|
|
12/15/2014
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.80
|
49.00
|
49.00
|
6.77
|
133,880
|
|
|
12/12/2014
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.30
|
49.40
|
49.40
|
6.83
|
414,640
|
|
|
12/11/2014
|
+0.10 / +0.20%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
6.84
|
312,460
|
|
|
12/10/2014
|
+0.50 / +1.02%
|
48.90
|
49.40
|
48.90
|
49.40
|
49.40
|
6.83
|
164,390
|
|
|
12/9/2014
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.50
|
48.90
|
48.90
|
6.76
|
176,200
|
|
|
12/8/2014
|
+0.40 / +0.82%
|
48.30
|
49.20
|
48.00
|
49.20
|
49.20
|
6.80
|
123,490
|
|
|
12/5/2014
|
+0.30 / +0.62%
|
49.40
|
49.50
|
48.60
|
48.80
|
48.80
|
6.75
|
108,410
|
|
|