|
|
Closing price on 1/5/2021
|
|
| Open |
23.85 |
| High |
24.60 |
| Low |
23.70 |
| Volume |
7,315,100 |
| Split-adjusted Price |
17.06 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.10 / +0.42%
|
23.85
|
24.60
|
23.70
|
23.80
|
24.14
|
17.06
|
7,315,100
|
|
|
1/4/2021
|
+1.55 / +7.00%
|
22.90
|
23.70
|
22.70
|
23.70
|
23.46
|
16.98
|
10,624,300
|
|
|
12/31/2020
|
+0.40 / +1.84%
|
21.65
|
22.15
|
21.65
|
22.15
|
21.96
|
15.87
|
6,328,880
|
|
|
12/30/2020
|
-0.20 / -0.91%
|
21.95
|
21.95
|
21.70
|
21.75
|
21.81
|
15.59
|
5,035,220
|
|
|
12/29/2020
|
-0.25 / -1.13%
|
22.00
|
22.30
|
21.90
|
21.95
|
22.09
|
15.73
|
6,520,820
|
|
|
12/28/2020
|
-0.05 / -0.22%
|
22.35
|
22.75
|
21.90
|
22.20
|
22.31
|
15.91
|
8,374,270
|
|
|
12/25/2020
|
+0.20 / +0.91%
|
22.20
|
22.30
|
21.65
|
22.25
|
22.03
|
15.95
|
6,670,300
|
|
|
12/24/2020
|
-0.25 / -1.12%
|
22.60
|
22.60
|
20.90
|
22.05
|
21.64
|
15.80
|
13,589,810
|
|
|
12/23/2020
|
+0.30 / +1.36%
|
22.35
|
23.00
|
22.05
|
22.30
|
22.54
|
15.98
|
7,317,540
|
|
|
12/22/2020
|
+0.35 / +1.62%
|
21.65
|
22.15
|
21.40
|
22.00
|
21.81
|
15.77
|
6,894,350
|
|
|
12/21/2020
|
-0.10 / -0.46%
|
22.20
|
22.20
|
21.25
|
21.65
|
21.69
|
15.52
|
11,882,750
|
|
|
12/18/2020
|
+0.60 / +2.84%
|
21.20
|
21.90
|
21.15
|
21.75
|
21.43
|
15.59
|
7,669,080
|
|
|
12/17/2020
|
+0.20 / +0.95%
|
20.95
|
21.65
|
20.70
|
21.15
|
21.20
|
15.16
|
10,104,740
|
|
|
12/16/2020
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.85
|
20.95
|
20.96
|
15.01
|
8,840,400
|
|
|
12/15/2020
|
-0.30 / -1.42%
|
21.00
|
21.20
|
20.70
|
20.90
|
20.93
|
14.98
|
13,161,310
|
|
|
12/14/2020
|
+0.50 / +2.42%
|
20.95
|
21.40
|
20.80
|
21.20
|
21.17
|
15.19
|
10,562,870
|
|
|
12/11/2020
|
+0.80 / +4.02%
|
20.15
|
20.85
|
19.90
|
20.70
|
20.22
|
14.83
|
10,143,840
|
|
|
12/10/2020
|
-0.25 / -1.24%
|
20.20
|
20.40
|
19.75
|
19.90
|
20.05
|
14.26
|
15,331,110
|
|
|
12/9/2020
|
+0.05 / +0.25%
|
20.15
|
20.35
|
19.85
|
20.15
|
20.07
|
14.44
|
10,696,320
|
|
|
12/8/2020
|
+0.45 / +2.29%
|
20.00
|
20.35
|
19.80
|
20.10
|
20.06
|
14.40
|
14,349,270
|
|
|
12/7/2020
|
+1.25 / +6.79%
|
18.60
|
19.65
|
18.50
|
19.65
|
19.21
|
14.08
|
46,667,049
|
|
|
12/4/2020
|
-0.15 / -0.81%
|
18.80
|
18.85
|
18.25
|
18.40
|
18.48
|
13.19
|
18,808,080
|
|
|
12/3/2020
|
+0.60 / +3.34%
|
18.00
|
18.60
|
17.95
|
18.55
|
18.37
|
13.29
|
11,095,940
|
|
|
12/2/2020
|
-0.40 / -2.18%
|
18.20
|
18.25
|
17.85
|
17.95
|
18.05
|
12.86
|
13,263,400
|
|
|
12/1/2020
|
+0.35 / +1.94%
|
17.70
|
18.55
|
17.70
|
18.35
|
18.28
|
13.15
|
21,507,860
|
|
|
11/30/2020
|
-0.55 / -2.96%
|
18.80
|
18.80
|
17.95
|
18.00
|
18.29
|
12.90
|
8,810,120
|
|
|
11/27/2020
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.35
|
18.55
|
18.64
|
13.29
|
7,501,470
|
|
|
11/26/2020
|
+0.40 / +2.21%
|
17.95
|
18.50
|
17.85
|
18.50
|
18.17
|
13.26
|
27,087,550
|
|
|
11/25/2020
|
-0.60 / -3.21%
|
18.70
|
18.90
|
18.10
|
18.10
|
18.41
|
12.97
|
8,425,700
|
|
|
11/24/2020
|
+1.00 / +5.65%
|
17.95
|
18.70
|
17.95
|
18.70
|
18.39
|
13.40
|
13,538,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|