|
|
Closing price on 10/1/2018
|
|
| Open |
12.65 |
| High |
13.20 |
| Low |
12.55 |
| Volume |
8,381,820 |
| Split-adjusted Price |
7.88 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.55
|
12.70
|
12.87
|
7.88
|
8,381,820
|
|
|
9/28/2018
|
0.00 / 0.00%
|
12.65
|
12.95
|
12.55
|
12.65
|
12.72
|
7.85
|
5,245,850
|
|
|
9/27/2018
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.65
|
12.65
|
12.75
|
7.85
|
4,170,130
|
|
|
9/26/2018
|
+0.30 / +2.40%
|
12.65
|
13.20
|
12.50
|
12.80
|
12.96
|
7.94
|
7,460,560
|
|
|
9/25/2018
|
+0.20 / +1.63%
|
12.10
|
12.70
|
12.05
|
12.50
|
12.40
|
7.76
|
6,346,790
|
|
|
9/24/2018
|
-0.05 / -0.40%
|
12.30
|
12.55
|
12.15
|
12.30
|
12.34
|
7.63
|
5,203,170
|
|
|
9/21/2018
|
-0.15 / -1.20%
|
12.50
|
12.85
|
12.30
|
12.35
|
12.47
|
7.66
|
6,437,210
|
|
|
9/20/2018
|
+0.25 / +2.04%
|
12.25
|
12.55
|
12.10
|
12.50
|
12.32
|
7.76
|
4,970,080
|
|
|
9/19/2018
|
+0.15 / +1.24%
|
12.30
|
12.80
|
12.05
|
12.25
|
12.42
|
7.60
|
9,113,780
|
|
|
9/18/2018
|
+0.75 / +6.61%
|
11.20
|
12.10
|
11.10
|
12.10
|
11.84
|
7.51
|
11,784,570
|
|
|
9/17/2018
|
+0.25 / +2.25%
|
11.10
|
11.45
|
11.10
|
11.35
|
11.31
|
7.04
|
3,908,100
|
|
|
9/14/2018
|
-0.25 / -2.20%
|
11.40
|
11.70
|
11.10
|
11.10
|
11.40
|
6.89
|
4,367,980
|
|
|
9/13/2018
|
+0.65 / +6.07%
|
10.80
|
11.35
|
10.65
|
11.35
|
11.05
|
7.04
|
8,088,770
|
|
|
9/12/2018
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.68
|
6.64
|
3,790,600
|
|
|
9/11/2018
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.45
|
10.60
|
10.53
|
6.58
|
2,184,580
|
|
|
9/10/2018
|
+0.10 / +0.96%
|
10.35
|
10.70
|
10.30
|
10.50
|
10.43
|
6.52
|
4,179,410
|
|
|
9/7/2018
|
-0.05 / -0.48%
|
10.45
|
10.60
|
10.35
|
10.40
|
10.43
|
6.45
|
5,188,520
|
|
|
9/6/2018
|
-0.15 / -1.42%
|
10.60
|
10.65
|
10.40
|
10.45
|
10.53
|
6.48
|
2,130,780
|
|
|
9/5/2018
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.64
|
6.58
|
1,906,950
|
|
|
9/4/2018
|
-0.15 / -1.39%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.71
|
6.61
|
1,750,430
|
|
|
8/31/2018
|
-0.15 / -1.37%
|
11.00
|
11.10
|
10.75
|
10.80
|
10.92
|
6.70
|
2,800,520
|
|
|
8/30/2018
|
+0.20 / +1.86%
|
10.80
|
11.10
|
10.75
|
10.95
|
10.96
|
6.79
|
3,218,090
|
|
|
8/29/2018
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.75
|
10.70
|
6.67
|
2,469,040
|
|
|
8/28/2018
|
-0.25 / -2.27%
|
11.00
|
11.10
|
10.70
|
10.75
|
10.90
|
6.67
|
3,437,280
|
|
|
8/27/2018
|
+0.25 / +2.33%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.05
|
6.83
|
6,113,820
|
|
|
8/24/2018
|
+0.30 / +2.87%
|
10.50
|
10.95
|
10.40
|
10.75
|
10.72
|
6.67
|
4,412,710
|
|
|
8/23/2018
|
+0.10 / +0.97%
|
10.35
|
10.60
|
10.30
|
10.45
|
10.42
|
6.48
|
2,632,330
|
|
|
8/22/2018
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
6.42
|
2,083,320
|
|
|
8/21/2018
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.29
|
6.39
|
2,202,980
|
|
|
8/20/2018
|
-0.25 / -2.38%
|
10.60
|
10.65
|
10.10
|
10.25
|
10.38
|
6.36
|
3,068,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|