|
Closing price on 10/31/2023
|
|
| Open |
17.60 |
| High |
17.65 |
| Low |
16.80 |
| Volume |
8,058,200 |
| Split-adjusted Price |
16.56 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.20 / -1.16%
|
17.60
|
17.65
|
16.80
|
17.00
|
17.21
|
16.56
|
8,058,200
|
|
|
10/30/2023
|
-0.45 / -2.55%
|
17.60
|
18.05
|
17.20
|
17.20
|
17.71
|
16.76
|
6,747,500
|
|
|
10/27/2023
|
+1.05 / +6.33%
|
16.70
|
17.65
|
16.25
|
17.65
|
16.98
|
17.20
|
9,350,400
|
|
|
10/26/2023
|
-1.20 / -6.74%
|
17.35
|
17.40
|
16.60
|
16.60
|
16.74
|
16.17
|
13,910,200
|
|
|
10/25/2023
|
+0.10 / +0.56%
|
17.85
|
18.30
|
17.75
|
17.80
|
18.00
|
17.34
|
6,116,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.25
|
17.70
|
17.60
|
17.25
|
4,599,200
|
|
|
10/23/2023
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.35
|
17.70
|
17.72
|
17.25
|
7,795,200
|
|
|
10/20/2023
|
+0.80 / +4.71%
|
17.00
|
17.80
|
16.95
|
17.80
|
17.23
|
17.34
|
7,621,200
|
|
|
10/19/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.10
|
17.00
|
16.70
|
16.56
|
10,213,500
|
|
|
10/18/2023
|
-1.00 / -5.56%
|
18.20
|
18.25
|
16.75
|
17.00
|
17.27
|
16.56
|
19,578,200
|
|
|
10/17/2023
|
-0.80 / -4.26%
|
18.90
|
19.30
|
18.00
|
18.00
|
18.73
|
17.54
|
6,701,700
|
|
|
10/16/2023
|
-0.85 / -4.33%
|
19.65
|
19.75
|
18.80
|
18.80
|
19.25
|
18.32
|
7,201,700
|
|
|
10/13/2023
|
-0.05 / -0.25%
|
19.35
|
19.70
|
19.05
|
19.65
|
19.35
|
19.15
|
5,771,300
|
|
|
10/12/2023
|
0.00 / 0.00%
|
19.90
|
20.25
|
19.40
|
19.70
|
19.82
|
19.19
|
6,716,000
|
|
|
10/11/2023
|
+0.40 / +2.07%
|
19.35
|
19.70
|
19.15
|
19.70
|
19.44
|
19.19
|
6,699,700
|
|
|
10/10/2023
|
-0.05 / -0.26%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.49
|
18.81
|
6,954,200
|
|
|
10/9/2023
|
+0.60 / +3.20%
|
18.70
|
19.50
|
18.70
|
19.35
|
19.24
|
18.85
|
7,891,900
|
|
|
10/6/2023
|
+0.40 / +2.18%
|
18.35
|
19.00
|
17.90
|
18.75
|
18.35
|
18.27
|
7,732,900
|
|
|
10/5/2023
|
-0.75 / -3.93%
|
19.20
|
19.30
|
18.35
|
18.35
|
18.84
|
17.88
|
7,118,600
|
|
|
10/4/2023
|
+0.40 / +2.14%
|
18.00
|
19.60
|
18.00
|
19.10
|
18.97
|
18.61
|
12,345,200
|
|
|
10/3/2023
|
-1.40 / -6.97%
|
19.60
|
19.70
|
18.70
|
18.70
|
18.95
|
18.22
|
24,004,200
|
|
|
10/2/2023
|
+0.10 / +0.50%
|
20.15
|
20.50
|
19.90
|
20.10
|
20.24
|
19.58
|
12,523,900
|
|
|
9/29/2023
|
-0.30 / -1.48%
|
20.50
|
20.55
|
19.85
|
20.00
|
20.14
|
19.49
|
8,445,900
|
|
|
9/28/2023
|
+0.30 / +1.50%
|
19.70
|
20.45
|
19.40
|
20.30
|
19.92
|
19.78
|
11,166,600
|
|
|
9/27/2023
|
+1.00 / +5.26%
|
19.10
|
20.00
|
18.70
|
20.00
|
19.26
|
19.49
|
11,843,800
|
|
|
9/26/2023
|
-1.05 / -5.24%
|
19.90
|
20.20
|
19.00
|
19.00
|
19.72
|
18.51
|
20,419,200
|
|
|
9/25/2023
|
-1.50 / -6.96%
|
21.20
|
21.60
|
20.05
|
20.05
|
20.60
|
19.54
|
17,096,409
|
|
|
9/22/2023
|
-1.60 / -6.91%
|
22.45
|
22.60
|
21.55
|
21.55
|
21.83
|
21.00
|
34,490,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
23.00
|
23.90
|
22.90
|
23.15
|
23.41
|
22.56
|
17,847,900
|
|
|
9/20/2023
|
+0.15 / +0.65%
|
23.00
|
23.25
|
22.85
|
23.15
|
23.06
|
22.56
|
8,282,100
|
|
|
|