|
|
Closing price on 10/14/2026
|
|
| Open |
10.10 |
| High |
10.55 |
| Low |
9.98 |
| Volume |
6,475,105 |
| Split-adjusted Price |
10.50 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2026
|
+0.45 / +4.48%
|
10.10
|
10.55
|
9.98
|
10.50
|
10.22
|
10.50
|
6,475,105
|
|
|
10/13/2026
|
-0.20 / -1.95%
|
10.35
|
10.35
|
9.99
|
10.05
|
10.09
|
10.05
|
2,576,209
|
|
|
10/12/2026
|
+0.35 / +3.54%
|
9.90
|
10.50
|
9.88
|
10.25
|
10.21
|
10.25
|
5,389,309
|
|
|
10/9/2026
|
-0.01 / -0.10%
|
9.98
|
9.99
|
9.75
|
9.90
|
9.85
|
9.90
|
2,001,107
|
|
|
10/8/2026
|
-0.07 / -0.70%
|
9.97
|
10.00
|
9.91
|
9.91
|
9.97
|
9.91
|
2,121,906
|
|
|
10/7/2026
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.96
|
9.98
|
9.98
|
9.98
|
1,519,306
|
|
|
10/6/2026
|
-0.01 / -0.10%
|
10.00
|
10.10
|
9.83
|
9.99
|
9.96
|
9.99
|
1,898,303
|
|
|
10/5/2026
|
+0.02 / +0.20%
|
10.00
|
10.35
|
10.00
|
10.00
|
10.17
|
10.00
|
2,833,905
|
|
|
10/2/2026
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.78
|
9.98
|
9.96
|
9.98
|
2,606,111
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.01
|
10.00
|
1,716,705
|
|
|
9/30/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
1,213,207
|
|
|
9/29/2026
|
+0.19 / +1.92%
|
9.91
|
10.15
|
9.90
|
10.10
|
10.00
|
10.10
|
2,113,009
|
|
|
9/28/2026
|
-0.09 / -0.90%
|
10.00
|
10.05
|
9.90
|
9.91
|
9.95
|
9.91
|
2,633,112
|
|
|
9/25/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
1,712,815
|
|
|
9/24/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
2,811,012
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
1,254,607
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.11
|
10.10
|
1,355,508
|
|
|
9/21/2026
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.16
|
10.10
|
1,469,113
|
|
|
9/18/2026
|
+0.05 / +0.50%
|
10.15
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
1,785,809
|
|
|
9/17/2026
|
+0.05 / +0.50%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.14
|
10.10
|
2,100,411
|
|
|
9/16/2026
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.09
|
10.05
|
1,435,517
|
|
|
9/15/2026
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.13
|
10.15
|
3,480,816
|
|
|
9/14/2026
|
-0.10 / -0.98%
|
10.25
|
10.30
|
10.00
|
10.10
|
10.12
|
10.10
|
2,729,819
|
|
|
9/11/2026
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.32
|
10.20
|
2,755,309
|
|
|
9/10/2026
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.54
|
10.50
|
2,037,014
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.60
|
10.60
|
1,503,005
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.62
|
10.60
|
1,825,305
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.65
|
10.60
|
2,302,308
|
|
|
9/4/2026
|
-0.05 / -0.47%
|
10.65
|
10.85
|
10.60
|
10.60
|
10.66
|
10.60
|
2,349,011
|
|
|
9/3/2026
|
-0.25 / -2.29%
|
10.90
|
10.90
|
10.65
|
10.65
|
10.77
|
10.65
|
4,032,707
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|