|
Closing price on 10/14/2024
|
|
Open |
21.05 |
High |
21.20 |
Low |
20.90 |
Volume |
5,119,000 |
Split-adjusted Price |
20.90 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2024
|
-0.10 / -0.48%
|
21.05
|
21.20
|
20.90
|
20.90
|
21.01
|
20.90
|
5,119,000
|
|
10/11/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.85
|
21.00
|
20.94
|
21.00
|
5,849,864
|
|
10/10/2024
|
-0.40 / -1.88%
|
21.40
|
21.55
|
20.90
|
20.90
|
21.16
|
20.90
|
11,533,000
|
|
10/9/2024
|
-0.05 / -0.23%
|
21.45
|
21.60
|
21.25
|
21.30
|
21.42
|
21.30
|
11,710,000
|
|
10/8/2024
|
+0.30 / +1.43%
|
21.00
|
21.60
|
20.85
|
21.35
|
21.21
|
21.35
|
16,139,000
|
|
10/7/2024
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.95
|
21.05
|
21.12
|
21.05
|
6,567,300
|
|
10/4/2024
|
+0.25 / +1.20%
|
20.90
|
21.25
|
20.75
|
21.05
|
21.06
|
21.05
|
10,812,000
|
|
10/3/2024
|
-0.50 / -2.35%
|
21.40
|
21.50
|
20.75
|
20.80
|
21.05
|
20.80
|
21,258,200
|
|
10/2/2024
|
0.00 / 0.00%
|
21.25
|
21.60
|
21.15
|
21.30
|
21.34
|
21.30
|
14,423,300
|
|
10/1/2024
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.30
|
21.30
|
21.70
|
21.30
|
20,595,200
|
|
9/30/2024
|
+0.35 / +1.67%
|
21.20
|
21.50
|
21.10
|
21.30
|
21.31
|
21.30
|
12,822,400
|
|
9/27/2024
|
+0.15 / +0.72%
|
20.85
|
21.30
|
20.80
|
20.95
|
21.02
|
20.95
|
17,449,100
|
|
9/26/2024
|
+0.10 / +0.48%
|
20.75
|
21.00
|
20.60
|
20.80
|
20.79
|
20.80
|
14,199,800
|
|
9/25/2024
|
+0.55 / +2.73%
|
20.50
|
20.95
|
20.40
|
20.70
|
20.76
|
20.70
|
19,779,300
|
|
9/24/2024
|
+0.05 / +0.25%
|
20.00
|
20.30
|
20.00
|
20.15
|
20.14
|
20.15
|
5,444,100
|
|
9/23/2024
|
-0.20 / -0.99%
|
20.40
|
20.60
|
20.10
|
20.10
|
20.30
|
20.10
|
5,482,200
|
|
9/20/2024
|
+0.10 / +0.50%
|
20.40
|
20.70
|
20.30
|
20.30
|
20.48
|
20.30
|
16,037,800
|
|
9/19/2024
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.28
|
20.20
|
7,330,600
|
|
9/18/2024
|
+0.10 / +0.50%
|
20.05
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
9,300,300
|
|
9/17/2024
|
+0.40 / +2.04%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.76
|
20.00
|
5,872,500
|
|
9/16/2024
|
-0.35 / -1.75%
|
19.95
|
20.10
|
19.60
|
19.60
|
19.79
|
19.60
|
9,085,100
|
|
9/13/2024
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
19.95
|
20.07
|
19.95
|
7,262,300
|
|
9/12/2024
|
-0.15 / -0.74%
|
20.50
|
20.65
|
20.15
|
20.15
|
20.38
|
20.15
|
4,842,400
|
|
9/11/2024
|
+0.25 / +1.25%
|
20.10
|
20.45
|
19.95
|
20.30
|
20.21
|
20.30
|
8,507,800
|
|
9/10/2024
|
-0.35 / -1.72%
|
20.75
|
20.75
|
19.95
|
20.05
|
20.17
|
20.05
|
8,315,100
|
|
9/9/2024
|
+0.45 / +2.26%
|
20.30
|
20.85
|
20.10
|
20.40
|
20.58
|
20.40
|
15,083,100
|
|
9/6/2024
|
+0.05 / +0.25%
|
19.85
|
20.00
|
19.60
|
19.95
|
19.78
|
19.95
|
7,386,000
|
|
9/5/2024
|
-0.40 / -1.97%
|
20.40
|
20.45
|
19.80
|
19.90
|
20.06
|
19.90
|
14,006,800
|
|
9/4/2024
|
-0.50 / -2.40%
|
20.30
|
20.60
|
20.20
|
20.30
|
20.34
|
20.30
|
11,986,600
|
|
8/30/2024
|
0.00 / 0.00%
|
20.80
|
21.05
|
20.75
|
20.80
|
20.88
|
20.80
|
7,760,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|