|
|
Closing price on 10/18/2019
|
|
| Open |
7.10 |
| High |
7.17 |
| Low |
6.91 |
| Volume |
2,689,420 |
| Split-adjusted Price |
4.72 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.26 / -3.63%
|
7.10
|
7.17
|
6.91
|
6.91
|
7.02
|
4.72
|
2,689,420
|
|
|
10/17/2019
|
+0.07 / +0.99%
|
7.08
|
7.19
|
7.07
|
7.17
|
7.12
|
4.89
|
1,640,190
|
|
|
10/16/2019
|
-0.06 / -0.84%
|
7.20
|
7.24
|
7.00
|
7.10
|
7.08
|
4.85
|
4,856,750
|
|
|
10/15/2019
|
-0.16 / -2.19%
|
7.30
|
7.32
|
7.16
|
7.16
|
7.22
|
4.89
|
3,066,700
|
|
|
10/14/2019
|
-0.09 / -1.21%
|
7.48
|
7.50
|
7.32
|
7.32
|
7.37
|
5.00
|
2,442,870
|
|
|
10/11/2019
|
+0.03 / +0.41%
|
7.40
|
7.54
|
7.40
|
7.41
|
7.47
|
5.06
|
3,514,760
|
|
|
10/10/2019
|
+0.18 / +2.50%
|
7.30
|
7.38
|
7.21
|
7.38
|
7.28
|
5.04
|
3,151,660
|
|
|
10/9/2019
|
+0.04 / +0.56%
|
7.19
|
7.35
|
7.16
|
7.20
|
7.26
|
4.91
|
3,045,950
|
|
|
10/8/2019
|
-0.10 / -1.38%
|
7.28
|
7.28
|
7.15
|
7.16
|
7.19
|
4.89
|
2,212,160
|
|
|
10/7/2019
|
-0.10 / -1.36%
|
7.36
|
7.39
|
7.20
|
7.26
|
7.30
|
4.96
|
2,435,940
|
|
|
10/4/2019
|
+0.27 / +3.81%
|
7.15
|
7.40
|
7.11
|
7.36
|
7.28
|
5.02
|
5,678,350
|
|
|
10/3/2019
|
+0.09 / +1.29%
|
6.96
|
7.09
|
6.86
|
7.09
|
6.97
|
4.84
|
3,404,420
|
|
|
10/2/2019
|
+0.14 / +2.04%
|
6.92
|
7.10
|
6.90
|
7.00
|
7.00
|
4.78
|
4,618,020
|
|
|
10/1/2019
|
+0.16 / +2.39%
|
6.70
|
6.88
|
6.69
|
6.86
|
6.80
|
4.68
|
3,014,230
|
|
|
9/30/2019
|
+0.16 / +2.45%
|
6.54
|
6.73
|
6.53
|
6.70
|
6.66
|
4.57
|
3,732,900
|
|
|
9/27/2019
|
+0.07 / +1.08%
|
6.47
|
6.59
|
6.47
|
6.54
|
6.54
|
4.46
|
1,716,000
|
|
|
9/26/2019
|
-0.01 / -0.15%
|
6.50
|
6.54
|
6.47
|
6.47
|
6.49
|
4.42
|
1,150,240
|
|
|
9/25/2019
|
-0.07 / -1.07%
|
6.53
|
6.58
|
6.48
|
6.48
|
6.50
|
4.42
|
1,217,590
|
|
|
9/24/2019
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.52
|
6.55
|
6.55
|
4.47
|
598,850
|
|
|
9/23/2019
|
-0.07 / -1.06%
|
6.62
|
6.68
|
6.55
|
6.55
|
6.63
|
4.47
|
1,551,350
|
|
|
9/20/2019
|
+0.13 / +2.00%
|
6.49
|
6.75
|
6.49
|
6.62
|
6.60
|
4.52
|
3,922,210
|
|
|
9/19/2019
|
-0.03 / -0.46%
|
6.52
|
6.59
|
6.48
|
6.49
|
6.52
|
4.43
|
906,720
|
|
|
9/18/2019
|
+0.01 / +0.15%
|
6.51
|
6.61
|
6.49
|
6.52
|
6.54
|
4.45
|
1,400,990
|
|
|
9/17/2019
|
+0.09 / +1.40%
|
6.42
|
6.58
|
6.42
|
6.51
|
6.50
|
4.44
|
1,537,530
|
|
|
9/16/2019
|
-0.09 / -1.38%
|
6.51
|
6.55
|
6.42
|
6.42
|
6.48
|
4.38
|
1,783,790
|
|
|
9/13/2019
|
-0.09 / -1.36%
|
6.58
|
6.61
|
6.50
|
6.51
|
6.53
|
4.44
|
1,210,340
|
|
|
9/12/2019
|
-0.04 / -0.60%
|
6.64
|
6.68
|
6.56
|
6.60
|
6.61
|
4.50
|
1,191,540
|
|
|
9/11/2019
|
+0.15 / +2.31%
|
6.50
|
6.64
|
6.38
|
6.64
|
6.47
|
4.53
|
1,758,270
|
|
|
9/10/2019
|
-0.14 / -2.11%
|
6.56
|
6.61
|
6.45
|
6.49
|
6.54
|
4.43
|
1,260,680
|
|
|
9/9/2019
|
+0.02 / +0.30%
|
6.61
|
6.66
|
6.56
|
6.63
|
6.60
|
4.53
|
790,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|