|
|
Closing price on 10/18/2022
|
|
| Open |
14.25 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
9,454,480 |
| Split-adjusted Price |
13.15 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
-0.15 / -1.07%
|
14.25
|
14.40
|
13.80
|
13.90
|
14.03
|
13.15
|
9,454,480
|
|
|
10/17/2022
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.50
|
14.05
|
13.71
|
13.29
|
9,847,300
|
|
|
10/14/2022
|
+0.30 / +2.17%
|
14.10
|
14.20
|
13.75
|
14.15
|
13.91
|
13.39
|
13,409,400
|
|
|
10/13/2022
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.40
|
13.85
|
13.69
|
13.10
|
8,674,300
|
|
|
10/12/2022
|
+0.85 / +6.67%
|
13.10
|
13.60
|
13.05
|
13.60
|
13.48
|
12.87
|
12,183,700
|
|
|
10/11/2022
|
+0.15 / +1.19%
|
12.85
|
13.30
|
12.50
|
12.75
|
12.88
|
12.06
|
15,234,900
|
|
|
10/10/2022
|
+0.80 / +6.78%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.24
|
11.92
|
9,545,100
|
|
|
10/7/2022
|
-0.85 / -6.72%
|
12.10
|
12.40
|
11.80
|
11.80
|
11.92
|
11.16
|
10,470,600
|
|
|
10/6/2022
|
-0.90 / -6.64%
|
13.55
|
13.65
|
12.65
|
12.65
|
12.93
|
11.97
|
8,350,300
|
|
|
10/5/2022
|
+0.50 / +3.83%
|
13.45
|
13.70
|
13.20
|
13.55
|
13.41
|
12.82
|
4,890,900
|
|
|
10/4/2022
|
-0.75 / -5.43%
|
14.00
|
14.10
|
13.05
|
13.05
|
13.65
|
12.35
|
6,779,700
|
|
|
10/3/2022
|
-1.00 / -6.76%
|
14.80
|
14.85
|
13.80
|
13.80
|
14.01
|
13.05
|
8,849,000
|
|
|
9/30/2022
|
0.00 / 0.00%
|
14.75
|
14.90
|
13.90
|
14.80
|
14.36
|
14.00
|
7,236,100
|
|
|
9/29/2022
|
-0.20 / -1.33%
|
15.40
|
15.50
|
14.80
|
14.80
|
15.21
|
14.00
|
4,758,700
|
|
|
9/28/2022
|
-0.10 / -0.66%
|
15.05
|
15.45
|
14.85
|
15.00
|
15.23
|
14.19
|
7,435,300
|
|
|
9/27/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.25
|
14.28
|
4,300,900
|
|
|
9/26/2022
|
-1.00 / -6.17%
|
15.60
|
15.90
|
15.10
|
15.20
|
15.38
|
14.38
|
8,173,900
|
|
|
9/23/2022
|
-0.15 / -0.92%
|
16.30
|
16.55
|
16.00
|
16.20
|
16.30
|
15.32
|
6,399,300
|
|
|
9/22/2022
|
+0.25 / +1.55%
|
15.90
|
16.60
|
15.70
|
16.35
|
16.13
|
15.47
|
7,515,400
|
|
|
9/21/2022
|
-0.10 / -0.62%
|
15.90
|
16.35
|
15.90
|
16.10
|
16.14
|
15.23
|
5,385,500
|
|
|
9/20/2022
|
+0.20 / +1.25%
|
16.30
|
16.35
|
15.40
|
16.20
|
15.92
|
15.32
|
7,260,800
|
|
|
9/19/2022
|
-1.20 / -6.98%
|
17.30
|
17.35
|
16.00
|
16.00
|
16.40
|
15.14
|
16,700,100
|
|
|
9/16/2022
|
-0.90 / -4.97%
|
17.85
|
18.05
|
17.20
|
17.20
|
17.51
|
16.27
|
13,892,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
18.25
|
18.65
|
18.10
|
18.10
|
18.30
|
17.12
|
7,311,600
|
|
|
9/14/2022
|
+0.60 / +3.43%
|
17.85
|
18.25
|
17.80
|
18.10
|
18.04
|
17.12
|
14,521,300
|
|
|
9/13/2022
|
-0.50 / -2.33%
|
21.50
|
21.60
|
20.50
|
21.00
|
20.97
|
16.55
|
15,064,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.50
|
21.75
|
16.95
|
11,448,500
|
|
|
9/9/2022
|
+0.70 / +3.37%
|
20.85
|
21.50
|
20.15
|
21.50
|
20.91
|
16.95
|
13,030,100
|
|
|
9/8/2022
|
-0.70 / -3.26%
|
21.80
|
21.85
|
20.80
|
20.80
|
21.25
|
16.40
|
10,695,000
|
|
|
9/7/2022
|
-0.60 / -2.71%
|
22.30
|
22.45
|
21.50
|
21.50
|
22.06
|
16.95
|
22,261,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|