|
Closing price on 10/27/2017
|
|
Open |
25.60 |
High |
25.60 |
Low |
23.50 |
Volume |
5,850,240 |
Split-adjusted Price |
12.96 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2017
|
-0.90 / -3.57%
|
25.60
|
25.60
|
23.50
|
24.30
|
24.35
|
12.96
|
5,850,240
|
|
10/26/2017
|
+0.15 / +0.60%
|
25.40
|
26.00
|
24.90
|
25.20
|
25.43
|
13.44
|
3,536,210
|
|
10/25/2017
|
-1.15 / -4.39%
|
26.20
|
26.20
|
24.90
|
25.05
|
25.23
|
13.36
|
6,490,680
|
|
10/24/2017
|
-0.50 / -1.87%
|
26.70
|
26.80
|
25.90
|
26.20
|
26.28
|
13.97
|
2,571,030
|
|
10/23/2017
|
-0.45 / -1.66%
|
27.10
|
27.20
|
26.55
|
26.70
|
26.86
|
14.24
|
1,752,820
|
|
10/20/2017
|
-0.30 / -1.09%
|
27.50
|
27.55
|
27.05
|
27.15
|
27.27
|
14.48
|
1,229,970
|
|
10/19/2017
|
+0.15 / +0.55%
|
27.30
|
27.55
|
27.30
|
27.45
|
27.43
|
14.64
|
1,738,000
|
|
10/18/2017
|
-0.40 / -1.44%
|
27.70
|
27.90
|
26.95
|
27.30
|
27.33
|
14.56
|
4,294,390
|
|
10/17/2017
|
-0.30 / -1.07%
|
28.00
|
28.15
|
27.60
|
27.70
|
27.92
|
14.77
|
2,594,310
|
|
10/16/2017
|
-0.30 / -1.06%
|
28.15
|
28.45
|
27.90
|
28.00
|
28.16
|
14.93
|
4,037,450
|
|
10/13/2017
|
-0.05 / -0.18%
|
28.30
|
28.60
|
28.10
|
28.30
|
28.34
|
15.09
|
2,006,510
|
|
10/12/2017
|
-0.35 / -1.22%
|
28.60
|
28.80
|
28.30
|
28.35
|
28.47
|
15.12
|
2,479,260
|
|
10/11/2017
|
-0.35 / -1.20%
|
29.30
|
29.30
|
28.60
|
28.70
|
28.91
|
15.30
|
1,444,940
|
|
10/10/2017
|
+0.85 / +3.01%
|
28.30
|
29.30
|
28.20
|
29.05
|
28.84
|
15.49
|
4,101,420
|
|
10/9/2017
|
+0.05 / +0.18%
|
28.15
|
28.50
|
28.10
|
28.20
|
28.25
|
15.04
|
1,452,260
|
|
10/6/2017
|
0.00 / 0.00%
|
28.10
|
28.30
|
28.05
|
28.15
|
28.14
|
15.01
|
1,063,450
|
|
10/5/2017
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.15
|
28.15
|
28.27
|
15.01
|
1,214,870
|
|
10/4/2017
|
+0.25 / +0.89%
|
28.25
|
28.45
|
28.15
|
28.45
|
28.32
|
15.17
|
782,670
|
|
10/3/2017
|
-0.20 / -0.70%
|
28.35
|
28.45
|
27.90
|
28.20
|
28.23
|
15.04
|
1,809,190
|
|
10/2/2017
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.40
|
28.40
|
28.68
|
15.14
|
1,410,890
|
|
9/29/2017
|
+0.10 / +0.35%
|
28.50
|
28.65
|
28.30
|
28.60
|
28.47
|
15.25
|
1,745,110
|
|
9/28/2017
|
-0.10 / -0.35%
|
28.60
|
28.85
|
28.45
|
28.50
|
28.67
|
15.20
|
1,262,590
|
|
9/27/2017
|
-0.40 / -1.38%
|
29.10
|
29.15
|
28.60
|
28.60
|
28.89
|
15.25
|
1,135,600
|
|
9/26/2017
|
+0.55 / +1.93%
|
28.50
|
29.00
|
28.30
|
29.00
|
28.71
|
15.46
|
1,624,440
|
|
9/25/2017
|
-0.35 / -1.22%
|
28.80
|
28.80
|
28.35
|
28.45
|
28.52
|
15.17
|
2,120,500
|
|
9/22/2017
|
-0.55 / -1.87%
|
29.40
|
29.45
|
28.80
|
28.80
|
29.06
|
15.36
|
4,070,830
|
|
9/21/2017
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.30
|
29.35
|
29.39
|
15.65
|
1,427,820
|
|
9/20/2017
|
-0.25 / -0.84%
|
29.60
|
29.70
|
29.30
|
29.35
|
29.44
|
15.65
|
2,279,440
|
|
9/19/2017
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.50
|
29.60
|
29.67
|
15.78
|
3,014,490
|
|
9/18/2017
|
+0.25 / +0.85%
|
29.45
|
29.85
|
29.45
|
29.60
|
29.72
|
15.78
|
2,521,280
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|