|
Closing price on 10/11/2023
|
|
Open |
19.35 |
High |
19.70 |
Low |
19.15 |
Volume |
6,699,700 |
Split-adjusted Price |
19.19 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2023
|
+0.40 / +2.07%
|
19.35
|
19.70
|
19.15
|
19.70
|
19.44
|
19.19
|
6,699,700
|
|
10/10/2023
|
-0.05 / -0.26%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.49
|
18.81
|
6,954,200
|
|
10/9/2023
|
+0.60 / +3.20%
|
18.70
|
19.50
|
18.70
|
19.35
|
19.24
|
18.85
|
7,891,900
|
|
10/6/2023
|
+0.40 / +2.18%
|
18.35
|
19.00
|
17.90
|
18.75
|
18.35
|
18.27
|
7,732,900
|
|
10/5/2023
|
-0.75 / -3.93%
|
19.20
|
19.30
|
18.35
|
18.35
|
18.84
|
17.88
|
7,118,600
|
|
10/4/2023
|
+0.40 / +2.14%
|
18.00
|
19.60
|
18.00
|
19.10
|
18.97
|
18.61
|
12,345,200
|
|
10/3/2023
|
-1.40 / -6.97%
|
19.60
|
19.70
|
18.70
|
18.70
|
18.95
|
18.22
|
24,004,200
|
|
10/2/2023
|
+0.10 / +0.50%
|
20.15
|
20.50
|
19.90
|
20.10
|
20.24
|
19.58
|
12,523,900
|
|
9/29/2023
|
-0.30 / -1.48%
|
20.50
|
20.55
|
19.85
|
20.00
|
20.14
|
19.49
|
8,445,900
|
|
9/28/2023
|
+0.30 / +1.50%
|
19.70
|
20.45
|
19.40
|
20.30
|
19.92
|
19.78
|
11,166,600
|
|
9/27/2023
|
+1.00 / +5.26%
|
19.10
|
20.00
|
18.70
|
20.00
|
19.26
|
19.49
|
11,843,800
|
|
9/26/2023
|
-1.05 / -5.24%
|
19.90
|
20.20
|
19.00
|
19.00
|
19.72
|
18.51
|
20,419,200
|
|
9/25/2023
|
-1.50 / -6.96%
|
21.20
|
21.60
|
20.05
|
20.05
|
20.60
|
19.54
|
17,096,409
|
|
9/22/2023
|
-1.60 / -6.91%
|
22.45
|
22.60
|
21.55
|
21.55
|
21.83
|
21.00
|
34,490,400
|
|
9/21/2023
|
0.00 / 0.00%
|
23.00
|
23.90
|
22.90
|
23.15
|
23.41
|
22.56
|
17,847,900
|
|
9/20/2023
|
+0.15 / +0.65%
|
23.00
|
23.25
|
22.85
|
23.15
|
23.06
|
22.56
|
8,282,100
|
|
9/19/2023
|
+1.20 / +5.50%
|
22.00
|
23.00
|
21.40
|
23.00
|
22.19
|
22.41
|
18,388,300
|
|
9/18/2023
|
+0.40 / +1.87%
|
21.40
|
22.10
|
21.40
|
21.80
|
21.90
|
21.24
|
12,498,300
|
|
9/15/2023
|
+0.10 / +0.47%
|
21.40
|
22.00
|
21.00
|
21.40
|
21.49
|
20.85
|
10,739,900
|
|
9/14/2023
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.51
|
20.75
|
13,600,100
|
|
9/13/2023
|
+0.15 / +0.69%
|
22.00
|
22.85
|
21.60
|
22.00
|
22.30
|
21.44
|
16,797,800
|
|
9/12/2023
|
+0.55 / +2.58%
|
21.20
|
21.85
|
20.90
|
21.85
|
21.43
|
21.29
|
15,981,800
|
|
9/11/2023
|
-0.70 / -3.18%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.66
|
20.75
|
15,962,600
|
|
9/8/2023
|
+0.50 / +2.33%
|
21.50
|
22.30
|
21.45
|
22.00
|
21.86
|
21.44
|
17,241,600
|
|
9/7/2023
|
+0.20 / +0.94%
|
21.55
|
21.80
|
21.35
|
21.50
|
21.51
|
20.95
|
14,738,800
|
|
9/6/2023
|
+1.35 / +6.77%
|
19.95
|
21.30
|
19.60
|
21.30
|
20.57
|
20.75
|
24,075,500
|
|
9/5/2023
|
-0.05 / -0.25%
|
20.15
|
20.50
|
19.75
|
19.95
|
20.00
|
19.44
|
9,748,600
|
|
8/31/2023
|
+0.30 / +1.52%
|
19.95
|
20.20
|
19.70
|
20.00
|
19.95
|
19.49
|
11,670,800
|
|
8/30/2023
|
+0.60 / +3.14%
|
19.15
|
19.80
|
19.05
|
19.70
|
19.39
|
19.19
|
10,666,700
|
|
8/29/2023
|
-0.10 / -0.52%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.17
|
18.61
|
7,680,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|