|
|
Closing price on 1/8/2024
|
|
| Open |
22.45 |
| High |
22.60 |
| Low |
22.25 |
| Volume |
10,813,900 |
| Split-adjusted Price |
21.78 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.25
|
22.35
|
22.43
|
21.78
|
10,813,900
|
|
|
1/5/2024
|
-0.10 / -0.45%
|
22.45
|
22.55
|
22.15
|
22.35
|
22.31
|
21.78
|
9,177,500
|
|
|
1/4/2024
|
-0.20 / -0.88%
|
22.65
|
22.85
|
22.45
|
22.45
|
22.62
|
21.87
|
12,784,900
|
|
|
1/3/2024
|
+0.50 / +2.26%
|
22.10
|
22.65
|
22.05
|
22.65
|
22.46
|
22.07
|
7,147,000
|
|
|
1/2/2024
|
-0.65 / -2.85%
|
23.00
|
23.00
|
22.15
|
22.15
|
22.51
|
21.58
|
12,386,000
|
|
|
12/29/2023
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.55
|
22.80
|
22.72
|
22.22
|
12,868,300
|
|
|
12/28/2023
|
+0.25 / +1.11%
|
22.45
|
22.80
|
22.40
|
22.70
|
22.58
|
22.12
|
11,927,000
|
|
|
12/27/2023
|
+0.35 / +1.58%
|
22.15
|
22.60
|
22.15
|
22.45
|
22.42
|
21.87
|
15,148,900
|
|
|
12/26/2023
|
+0.15 / +0.68%
|
21.95
|
22.25
|
21.85
|
22.10
|
22.04
|
21.53
|
7,153,800
|
|
|
12/25/2023
|
+0.35 / +1.62%
|
21.65
|
22.40
|
21.65
|
21.95
|
22.08
|
21.39
|
10,868,200
|
|
|
12/22/2023
|
-0.15 / -0.69%
|
21.75
|
21.90
|
21.40
|
21.60
|
21.71
|
21.05
|
5,298,000
|
|
|
12/21/2023
|
+0.25 / +1.16%
|
21.30
|
21.90
|
21.25
|
21.75
|
21.65
|
21.19
|
9,065,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.30
|
21.50
|
21.45
|
20.95
|
4,465,800
|
|
|
12/19/2023
|
+0.75 / +3.61%
|
20.85
|
21.50
|
20.80
|
21.50
|
21.11
|
20.95
|
8,089,600
|
|
|
12/18/2023
|
-0.10 / -0.48%
|
20.85
|
21.15
|
20.75
|
20.75
|
20.90
|
20.22
|
5,976,700
|
|
|
12/15/2023
|
-0.15 / -0.71%
|
21.00
|
21.30
|
20.65
|
20.85
|
20.91
|
20.32
|
9,144,000
|
|
|
12/14/2023
|
-0.10 / -0.47%
|
21.30
|
21.35
|
20.90
|
21.00
|
21.12
|
20.46
|
10,132,400
|
|
|
12/13/2023
|
-0.65 / -2.99%
|
21.80
|
22.05
|
21.00
|
21.10
|
21.50
|
20.56
|
12,852,200
|
|
|
12/12/2023
|
+0.05 / +0.23%
|
21.80
|
22.10
|
21.70
|
21.75
|
21.89
|
21.19
|
6,330,500
|
|
|
12/11/2023
|
-0.40 / -1.81%
|
22.10
|
22.20
|
21.60
|
21.70
|
21.76
|
21.14
|
8,579,900
|
|
|
12/8/2023
|
-0.35 / -1.56%
|
22.40
|
23.15
|
22.00
|
22.10
|
22.62
|
21.53
|
17,005,700
|
|
|
12/7/2023
|
-0.25 / -1.10%
|
22.75
|
22.80
|
21.50
|
22.45
|
22.05
|
21.87
|
22,298,100
|
|
|
12/6/2023
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.10
|
22.70
|
22.42
|
22.12
|
10,339,700
|
|
|
12/5/2023
|
+0.05 / +0.22%
|
22.25
|
22.60
|
22.15
|
22.30
|
22.35
|
21.73
|
12,457,900
|
|
|
12/4/2023
|
+0.50 / +2.30%
|
22.20
|
22.80
|
22.00
|
22.25
|
22.39
|
21.68
|
20,797,300
|
|
|
12/1/2023
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.20
|
21.75
|
21.47
|
21.19
|
9,231,800
|
|
|
11/30/2023
|
-0.30 / -1.38%
|
21.75
|
22.00
|
21.40
|
21.45
|
21.67
|
20.90
|
10,587,400
|
|
|
11/29/2023
|
+0.45 / +2.11%
|
21.30
|
21.80
|
21.15
|
21.75
|
21.57
|
21.19
|
11,684,700
|
|
|
11/28/2023
|
+0.65 / +3.15%
|
20.70
|
21.30
|
20.15
|
21.30
|
20.75
|
20.75
|
12,189,700
|
|
|
11/27/2023
|
-0.30 / -1.43%
|
21.00
|
21.15
|
20.55
|
20.65
|
20.79
|
20.12
|
7,223,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|