|
|
Closing price on 1/7/2026
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.45 |
| Volume |
2,595,400 |
| Split-adjusted Price |
12.19 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.45 / +2.92%
|
15.50
|
15.90
|
15.45
|
15.85
|
15.68
|
12.19
|
2,595,400
|
|
|
1/6/2026
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.15
|
15.40
|
15.35
|
11.85
|
2,138,900
|
|
|
1/5/2026
|
-0.30 / -1.90%
|
15.75
|
15.85
|
15.40
|
15.45
|
15.60
|
11.88
|
2,425,200
|
|
|
12/31/2025
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.70
|
15.75
|
15.81
|
12.12
|
1,937,700
|
|
|
12/30/2025
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.00
|
12.23
|
1,242,100
|
|
|
12/29/2025
|
+0.15 / +0.93%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.06
|
12.46
|
2,264,900
|
|
|
12/26/2025
|
0.00 / 0.00%
|
16.45
|
16.70
|
16.00
|
16.05
|
16.24
|
12.35
|
4,457,400
|
|
|
12/25/2025
|
+0.15 / +0.94%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.93
|
12.35
|
2,439,300
|
|
|
12/24/2025
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.83
|
12.23
|
2,131,500
|
|
|
12/23/2025
|
-0.25 / -1.56%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.98
|
12.15
|
1,667,400
|
|
|
12/22/2025
|
+0.15 / +0.94%
|
16.00
|
16.10
|
15.80
|
16.05
|
15.96
|
12.35
|
2,800,300
|
|
|
12/19/2025
|
+0.25 / +1.60%
|
15.65
|
15.90
|
15.60
|
15.90
|
15.75
|
12.23
|
1,961,200
|
|
|
12/18/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.65
|
15.67
|
12.04
|
1,405,300
|
|
|
12/17/2025
|
-0.15 / -0.94%
|
15.90
|
15.95
|
15.70
|
15.75
|
15.81
|
12.12
|
1,774,900
|
|
|
12/16/2025
|
+0.50 / +3.25%
|
15.45
|
16.00
|
15.20
|
15.90
|
15.53
|
12.23
|
3,200,800
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.20
|
15.40
|
15.41
|
11.85
|
3,319,200
|
|
|
12/12/2025
|
-1.00 / -6.10%
|
16.40
|
16.45
|
15.40
|
15.40
|
15.92
|
11.85
|
4,341,700
|
|
|
12/11/2025
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.45
|
12.62
|
1,730,400
|
|
|
12/10/2025
|
-0.05 / -0.30%
|
16.55
|
16.65
|
16.40
|
16.45
|
16.51
|
12.65
|
1,778,800
|
|
|
12/9/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.15
|
16.50
|
16.33
|
12.69
|
3,198,700
|
|
|
12/8/2025
|
-0.15 / -0.90%
|
16.70
|
16.75
|
16.45
|
16.50
|
16.58
|
12.69
|
1,629,900
|
|
|
12/5/2025
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.65
|
16.76
|
12.81
|
2,374,000
|
|
|
12/4/2025
|
+0.15 / +0.90%
|
16.75
|
16.95
|
16.75
|
16.85
|
16.83
|
12.96
|
2,786,100
|
|
|
12/3/2025
|
+0.20 / +1.21%
|
16.60
|
16.75
|
16.55
|
16.70
|
16.64
|
12.85
|
1,821,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.25
|
16.50
|
16.36
|
12.69
|
3,278,400
|
|
|
12/1/2025
|
-0.20 / -1.20%
|
16.75
|
16.80
|
16.50
|
16.50
|
16.60
|
12.69
|
2,270,500
|
|
|
11/28/2025
|
-0.15 / -0.89%
|
16.85
|
16.95
|
16.60
|
16.70
|
16.75
|
12.85
|
4,946,400
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.85
|
16.85
|
16.90
|
12.96
|
1,603,500
|
|
|
11/26/2025
|
+0.15 / +0.90%
|
16.75
|
16.95
|
16.70
|
16.85
|
16.81
|
12.96
|
5,280,500
|
|
|
11/25/2025
|
-0.20 / -1.18%
|
16.85
|
17.15
|
16.65
|
16.70
|
16.84
|
12.85
|
2,823,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|