|
|
Closing price on 1/29/2024
|
|
| Open |
23.45 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
24,504,300 |
| Split-adjusted Price |
21.63 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
-0.70 / -2.97%
|
23.45
|
23.50
|
22.80
|
22.85
|
23.07
|
21.63
|
24,504,300
|
|
|
1/26/2024
|
+0.45 / +1.95%
|
23.15
|
23.70
|
23.15
|
23.55
|
23.40
|
22.29
|
16,339,500
|
|
|
1/25/2024
|
+0.25 / +1.09%
|
22.90
|
23.30
|
22.65
|
23.10
|
23.02
|
21.87
|
12,704,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.80
|
22.85
|
22.91
|
21.63
|
10,358,500
|
|
|
1/23/2024
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.80
|
22.85
|
22.90
|
21.63
|
6,165,000
|
|
|
1/22/2024
|
+0.55 / +2.44%
|
22.60
|
23.30
|
22.55
|
23.05
|
23.01
|
21.82
|
25,152,700
|
|
|
1/19/2024
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.35
|
22.50
|
22.55
|
21.30
|
8,756,800
|
|
|
1/18/2024
|
-0.05 / -0.22%
|
22.65
|
22.95
|
22.40
|
22.55
|
22.63
|
21.35
|
12,370,800
|
|
|
1/17/2024
|
-0.30 / -1.31%
|
22.95
|
23.00
|
22.45
|
22.60
|
22.71
|
21.39
|
12,902,400
|
|
|
1/16/2024
|
+1.30 / +6.02%
|
21.60
|
22.90
|
21.45
|
22.90
|
22.23
|
21.68
|
19,794,000
|
|
|
1/15/2024
|
-0.10 / -0.46%
|
21.85
|
22.00
|
21.60
|
21.60
|
21.78
|
20.45
|
5,883,400
|
|
|
1/12/2024
|
-0.40 / -1.81%
|
21.80
|
22.10
|
21.50
|
21.70
|
21.78
|
20.54
|
12,532,100
|
|
|
1/11/2024
|
+0.40 / +1.84%
|
21.80
|
22.15
|
21.80
|
22.10
|
22.00
|
20.92
|
10,390,200
|
|
|
1/10/2024
|
-0.20 / -0.91%
|
21.90
|
21.95
|
21.30
|
21.70
|
21.59
|
20.54
|
19,600,500
|
|
|
1/9/2024
|
-0.45 / -2.01%
|
22.35
|
22.40
|
21.80
|
21.90
|
22.05
|
20.73
|
16,949,800
|
|
|
1/8/2024
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.25
|
22.35
|
22.43
|
21.16
|
10,813,900
|
|
|
1/5/2024
|
-0.10 / -0.45%
|
22.45
|
22.55
|
22.15
|
22.35
|
22.31
|
21.16
|
9,177,500
|
|
|
1/4/2024
|
-0.20 / -0.88%
|
22.65
|
22.85
|
22.45
|
22.45
|
22.62
|
21.25
|
12,784,900
|
|
|
1/3/2024
|
+0.50 / +2.26%
|
22.10
|
22.65
|
22.05
|
22.65
|
22.46
|
21.44
|
7,147,000
|
|
|
1/2/2024
|
-0.65 / -2.85%
|
23.00
|
23.00
|
22.15
|
22.15
|
22.51
|
20.97
|
12,386,000
|
|
|
12/29/2023
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.55
|
22.80
|
22.72
|
21.58
|
12,868,300
|
|
|
12/28/2023
|
+0.25 / +1.11%
|
22.45
|
22.80
|
22.40
|
22.70
|
22.58
|
21.49
|
11,927,000
|
|
|
12/27/2023
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.15
|
22.45
|
22.42
|
21.25
|
15,148,900
|
|
|
12/26/2023
|
+0.15 / +0.68%
|
21.95
|
22.25
|
21.85
|
22.10
|
22.04
|
20.92
|
7,153,800
|
|
|
12/25/2023
|
+0.35 / +1.62%
|
21.65
|
22.40
|
21.65
|
21.95
|
22.08
|
20.78
|
10,868,200
|
|
|
12/22/2023
|
-0.15 / -0.69%
|
21.75
|
21.90
|
21.40
|
21.60
|
21.71
|
20.45
|
5,298,000
|
|
|
12/21/2023
|
+0.25 / +1.16%
|
21.30
|
21.90
|
21.25
|
21.75
|
21.65
|
20.59
|
9,065,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.30
|
21.50
|
21.45
|
20.35
|
4,465,800
|
|
|
12/19/2023
|
+0.75 / +3.61%
|
20.85
|
21.50
|
20.80
|
21.50
|
21.11
|
20.35
|
8,089,600
|
|
|
12/18/2023
|
-0.10 / -0.48%
|
20.85
|
21.15
|
20.75
|
20.75
|
20.90
|
19.64
|
5,976,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|