|
Closing price on 1/29/2019
|
|
| Open |
6.72 |
| High |
6.75 |
| Low |
6.65 |
| Volume |
913,440 |
| Split-adjusted Price |
4.15 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.02 / -0.30%
|
6.72
|
6.75
|
6.65
|
6.69
|
6.69
|
4.15
|
913,440
|
|
|
1/28/2019
|
+0.01 / +0.15%
|
6.71
|
6.85
|
6.71
|
6.71
|
6.77
|
4.16
|
1,646,370
|
|
|
1/25/2019
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.49
|
6.70
|
6.67
|
4.16
|
2,251,250
|
|
|
1/24/2019
|
+0.04 / +0.62%
|
6.50
|
6.56
|
6.49
|
6.50
|
6.51
|
4.03
|
616,400
|
|
|
1/23/2019
|
+0.01 / +0.16%
|
6.45
|
6.55
|
6.40
|
6.46
|
6.47
|
4.01
|
1,097,320
|
|
|
1/22/2019
|
-0.12 / -1.83%
|
6.59
|
6.64
|
6.45
|
6.45
|
6.53
|
4.00
|
1,566,030
|
|
|
1/21/2019
|
+0.02 / +0.31%
|
6.55
|
6.66
|
6.50
|
6.57
|
6.56
|
4.08
|
1,395,500
|
|
|
1/18/2019
|
-0.06 / -0.91%
|
6.61
|
6.71
|
6.55
|
6.55
|
6.64
|
4.06
|
1,512,320
|
|
|
1/17/2019
|
-0.16 / -2.36%
|
6.77
|
6.80
|
6.59
|
6.61
|
6.64
|
4.10
|
2,035,620
|
|
|
1/16/2019
|
-0.09 / -1.31%
|
6.95
|
6.95
|
6.75
|
6.77
|
6.84
|
4.20
|
2,130,730
|
|
|
1/15/2019
|
+0.11 / +1.63%
|
6.80
|
6.98
|
6.78
|
6.86
|
6.89
|
4.26
|
2,809,920
|
|
|
1/14/2019
|
+0.06 / +0.90%
|
6.70
|
7.05
|
6.69
|
6.75
|
6.85
|
4.19
|
2,662,860
|
|
|
1/11/2019
|
-0.17 / -2.48%
|
6.86
|
6.93
|
6.50
|
6.69
|
6.77
|
4.15
|
2,686,240
|
|
|
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
|
|
|
|