|
Closing price on 1/2/2020
|
|
| Open |
7.76 |
| High |
8.19 |
| Low |
7.75 |
| Volume |
3,283,180 |
| Split-adjusted Price |
5.59 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.38 / +4.87%
|
7.76
|
8.19
|
7.75
|
8.19
|
7.98
|
5.59
|
3,283,180
|
|
|
12/31/2019
|
-0.14 / -1.76%
|
8.05
|
8.05
|
7.67
|
7.81
|
7.81
|
5.33
|
2,737,420
|
|
|
12/30/2019
|
+0.09 / +1.15%
|
7.86
|
8.10
|
7.85
|
7.95
|
7.95
|
5.43
|
2,252,960
|
|
|
12/27/2019
|
-0.04 / -0.51%
|
7.94
|
7.96
|
7.78
|
7.86
|
7.84
|
5.36
|
3,572,440
|
|
|
12/26/2019
|
-0.20 / -2.47%
|
8.10
|
8.19
|
7.90
|
7.90
|
8.03
|
5.39
|
3,637,320
|
|
|
12/25/2019
|
-0.06 / -0.74%
|
8.23
|
8.23
|
8.10
|
8.10
|
8.16
|
5.53
|
2,104,400
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.19
|
8.27
|
8.15
|
8.16
|
8.19
|
5.57
|
1,872,230
|
|
|
12/23/2019
|
-0.20 / -2.39%
|
8.36
|
8.40
|
8.16
|
8.16
|
8.27
|
5.57
|
3,001,130
|
|
|
12/20/2019
|
+0.23 / +2.83%
|
8.15
|
8.39
|
8.15
|
8.36
|
8.31
|
5.71
|
2,980,680
|
|
|
12/19/2019
|
+0.06 / +0.74%
|
8.07
|
8.17
|
8.07
|
8.13
|
8.12
|
5.55
|
1,620,490
|
|
|
12/18/2019
|
-0.02 / -0.25%
|
8.08
|
8.16
|
8.04
|
8.07
|
8.11
|
5.51
|
2,539,540
|
|
|
12/17/2019
|
-0.33 / -3.92%
|
8.42
|
8.45
|
8.01
|
8.09
|
8.16
|
5.52
|
10,940,120
|
|
|
12/16/2019
|
+0.04 / +0.48%
|
8.38
|
8.45
|
8.33
|
8.42
|
8.38
|
5.75
|
2,239,330
|
|
|
12/13/2019
|
-0.08 / -0.95%
|
8.50
|
8.60
|
8.38
|
8.38
|
8.49
|
5.72
|
4,033,480
|
|
|
12/12/2019
|
+0.14 / +1.68%
|
8.32
|
8.46
|
8.30
|
8.46
|
8.37
|
5.77
|
3,829,550
|
|
|
12/11/2019
|
-0.07 / -0.83%
|
8.40
|
8.49
|
8.24
|
8.32
|
8.33
|
5.68
|
4,069,650
|
|
|
12/10/2019
|
-0.01 / -0.12%
|
8.43
|
8.47
|
8.29
|
8.39
|
8.37
|
5.73
|
4,392,540
|
|
|
12/9/2019
|
+0.37 / +4.61%
|
8.03
|
8.43
|
8.03
|
8.40
|
8.32
|
5.73
|
7,881,900
|
|
|
12/6/2019
|
+0.04 / +0.50%
|
7.99
|
8.11
|
7.96
|
8.03
|
8.06
|
5.48
|
3,373,940
|
|
|
12/5/2019
|
-0.11 / -1.36%
|
8.09
|
8.15
|
7.85
|
7.99
|
8.00
|
5.45
|
4,632,990
|
|
|
12/4/2019
|
+0.09 / +1.12%
|
8.08
|
8.18
|
7.97
|
8.10
|
8.11
|
5.53
|
3,722,300
|
|
|
12/3/2019
|
+0.16 / +2.04%
|
7.87
|
8.15
|
7.79
|
8.01
|
8.00
|
5.47
|
6,365,480
|
|
|
12/2/2019
|
+0.07 / +0.90%
|
7.86
|
7.99
|
7.78
|
7.85
|
7.90
|
5.36
|
3,884,610
|
|
|
11/29/2019
|
+0.15 / +1.97%
|
7.65
|
7.78
|
7.61
|
7.78
|
7.71
|
5.31
|
2,584,340
|
|
|
11/28/2019
|
-0.13 / -1.68%
|
7.80
|
7.85
|
7.55
|
7.63
|
7.69
|
5.21
|
3,730,190
|
|
|
11/27/2019
|
+0.18 / +2.37%
|
7.65
|
7.85
|
7.60
|
7.76
|
7.74
|
5.30
|
2,658,670
|
|
|
11/26/2019
|
+0.07 / +0.93%
|
7.60
|
7.66
|
7.55
|
7.58
|
7.59
|
5.17
|
3,763,440
|
|
|
11/25/2019
|
-0.10 / -1.31%
|
7.62
|
7.76
|
7.46
|
7.51
|
7.59
|
5.13
|
4,728,830
|
|
|
11/22/2019
|
-0.57 / -6.97%
|
8.22
|
8.24
|
7.61
|
7.61
|
7.85
|
5.19
|
10,135,850
|
|
|
11/21/2019
|
+0.08 / +0.99%
|
8.09
|
8.29
|
8.04
|
8.18
|
8.19
|
5.58
|
3,845,290
|
|
|
|