|
Closing price on 10/2/2020
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.85 |
| Volume |
21,207,030 |
| Split-adjusted Price |
11.07 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-0.35 / -2.22%
|
15.90
|
15.90
|
14.85
|
15.45
|
15.41
|
11.07
|
21,207,030
|
|
|
10/1/2020
|
+0.15 / +0.96%
|
15.90
|
16.45
|
15.65
|
15.80
|
16.02
|
11.32
|
10,976,300
|
|
|
9/30/2020
|
+0.45 / +2.96%
|
15.30
|
15.85
|
14.85
|
15.65
|
15.46
|
11.22
|
15,265,890
|
|
|
9/29/2020
|
-0.90 / -5.59%
|
16.10
|
16.15
|
15.20
|
15.20
|
15.66
|
10.89
|
23,285,250
|
|
|
9/28/2020
|
+0.85 / +5.57%
|
15.25
|
16.25
|
15.25
|
16.10
|
15.62
|
11.54
|
16,925,760
|
|
|
9/25/2020
|
+0.30 / +2.01%
|
15.00
|
15.40
|
14.80
|
15.25
|
15.10
|
10.93
|
13,614,170
|
|
|
9/24/2020
|
+0.75 / +5.28%
|
14.05
|
15.10
|
14.00
|
14.95
|
14.72
|
10.71
|
22,459,970
|
|
|
9/23/2020
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.05
|
14.20
|
14.20
|
10.18
|
9,751,050
|
|
|
9/22/2020
|
+0.30 / +2.16%
|
13.80
|
14.45
|
13.75
|
14.20
|
14.10
|
10.18
|
15,453,370
|
|
|
9/21/2020
|
-0.30 / -2.11%
|
14.45
|
14.50
|
13.90
|
13.90
|
14.12
|
9.96
|
14,618,670
|
|
|
9/18/2020
|
+0.75 / +5.58%
|
13.45
|
14.20
|
13.45
|
14.20
|
13.79
|
10.18
|
11,800,110
|
|
|
9/17/2020
|
-0.35 / -2.54%
|
13.75
|
13.90
|
13.30
|
13.45
|
13.62
|
9.64
|
17,095,750
|
|
|
9/16/2020
|
+0.80 / +6.15%
|
13.00
|
13.90
|
12.95
|
13.80
|
13.52
|
9.89
|
20,591,650
|
|
|
9/15/2020
|
+0.30 / +2.36%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.11
|
9.32
|
16,710,520
|
|
|
9/14/2020
|
+0.80 / +6.72%
|
11.95
|
12.70
|
11.95
|
12.70
|
12.51
|
9.10
|
25,808,340
|
|
|
9/11/2020
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.85
|
11.90
|
11.95
|
8.53
|
7,748,240
|
|
|
9/10/2020
|
-0.20 / -1.66%
|
12.25
|
12.25
|
11.85
|
11.85
|
12.04
|
8.49
|
6,873,130
|
|
|
9/9/2020
|
+0.40 / +3.43%
|
11.50
|
12.20
|
11.50
|
12.05
|
11.88
|
8.64
|
11,379,420
|
|
|
9/8/2020
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.45
|
11.65
|
11.58
|
8.35
|
7,023,450
|
|
|
9/7/2020
|
-0.30 / -2.53%
|
11.85
|
11.90
|
11.55
|
11.55
|
11.73
|
8.28
|
9,695,350
|
|
|
9/4/2020
|
-0.10 / -0.84%
|
11.75
|
11.95
|
11.70
|
11.85
|
11.83
|
8.49
|
7,657,200
|
|
|
9/3/2020
|
+0.15 / +1.27%
|
12.00
|
12.20
|
11.85
|
11.95
|
12.01
|
8.56
|
14,956,190
|
|
|
9/1/2020
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.62
|
8.46
|
15,020,501
|
|
|
8/31/2020
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.25
|
11.30
|
11.41
|
8.10
|
7,008,810
|
|
|
8/28/2020
|
-0.25 / -2.15%
|
11.75
|
11.75
|
11.40
|
11.40
|
11.58
|
8.17
|
8,851,480
|
|
|
8/27/2020
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.50
|
11.65
|
11.66
|
8.35
|
5,311,350
|
|
|
8/26/2020
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.65
|
8.31
|
7,253,510
|
|
|
8/25/2020
|
-0.10 / -0.85%
|
11.85
|
11.90
|
11.65
|
11.70
|
11.73
|
8.38
|
7,105,380
|
|
|
8/24/2020
|
+0.15 / +1.29%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.84
|
8.46
|
8,875,930
|
|
|
8/21/2020
|
+0.15 / +1.30%
|
11.50
|
11.65
|
11.45
|
11.65
|
11.55
|
8.35
|
5,933,020
|
|
|
|