|
Closing price on 11/17/2021
|
|
Open |
43.10 |
High |
43.70 |
Low |
42.50 |
Volume |
7,288,900 |
Split-adjusted Price |
33.50 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
-0.60 / -1.39%
|
43.10
|
43.70
|
42.50
|
42.50
|
43.08
|
33.50
|
7,288,900
|
|
11/16/2021
|
-0.60 / -1.37%
|
43.40
|
44.40
|
43.05
|
43.10
|
43.50
|
33.98
|
5,093,000
|
|
11/15/2021
|
-1.00 / -2.24%
|
44.70
|
44.75
|
43.55
|
43.70
|
43.99
|
34.45
|
8,056,200
|
|
11/12/2021
|
+1.20 / +2.76%
|
43.50
|
45.05
|
43.50
|
44.70
|
44.26
|
35.24
|
6,636,700
|
|
11/11/2021
|
-1.00 / -2.25%
|
44.10
|
44.40
|
43.00
|
43.50
|
43.72
|
34.29
|
15,368,600
|
|
11/10/2021
|
-1.15 / -2.52%
|
45.40
|
45.65
|
44.40
|
44.50
|
44.93
|
35.08
|
13,041,400
|
|
11/9/2021
|
-0.40 / -0.87%
|
46.20
|
46.50
|
45.65
|
45.65
|
45.91
|
35.99
|
6,469,500
|
|
11/8/2021
|
-0.40 / -0.86%
|
46.50
|
46.80
|
45.75
|
46.05
|
46.21
|
36.30
|
7,477,600
|
|
11/5/2021
|
+0.65 / +1.42%
|
46.10
|
47.00
|
45.30
|
46.45
|
46.04
|
36.62
|
8,203,000
|
|
11/4/2021
|
+0.85 / +1.89%
|
45.00
|
46.20
|
44.50
|
45.80
|
45.56
|
36.10
|
7,431,300
|
|
11/3/2021
|
-0.85 / -1.86%
|
46.00
|
46.20
|
44.50
|
44.95
|
45.31
|
35.43
|
15,160,400
|
|
11/2/2021
|
-0.20 / -0.43%
|
46.00
|
46.95
|
45.65
|
45.80
|
46.16
|
36.10
|
11,151,200
|
|
11/1/2021
|
-1.40 / -2.95%
|
47.50
|
47.60
|
45.85
|
46.00
|
46.55
|
36.26
|
17,499,100
|
|
10/29/2021
|
-0.60 / -1.25%
|
48.30
|
48.40
|
46.85
|
47.40
|
47.54
|
37.37
|
11,852,900
|
|
10/28/2021
|
-0.05 / -0.10%
|
48.60
|
48.60
|
47.75
|
48.00
|
48.06
|
37.84
|
6,865,500
|
|
10/27/2021
|
+0.40 / +0.84%
|
47.95
|
48.20
|
47.45
|
48.05
|
47.84
|
37.88
|
9,463,500
|
|
10/26/2021
|
+0.65 / +1.38%
|
46.50
|
47.80
|
46.00
|
47.65
|
46.97
|
37.56
|
9,634,200
|
|
10/25/2021
|
-2.00 / -4.08%
|
48.90
|
49.00
|
47.00
|
47.00
|
47.89
|
37.05
|
15,542,700
|
|
10/22/2021
|
-0.40 / -0.81%
|
49.65
|
49.65
|
48.80
|
49.00
|
49.07
|
38.63
|
7,053,700
|
|
10/21/2021
|
+0.20 / +0.41%
|
49.50
|
49.90
|
48.90
|
49.40
|
49.43
|
38.94
|
8,021,300
|
|
10/20/2021
|
-0.10 / -0.20%
|
49.50
|
49.55
|
48.30
|
49.20
|
48.99
|
38.79
|
10,150,400
|
|
10/19/2021
|
-0.55 / -1.10%
|
49.70
|
49.90
|
49.00
|
49.30
|
49.45
|
38.86
|
9,705,600
|
|
10/18/2021
|
+0.10 / +0.20%
|
50.10
|
51.30
|
49.60
|
49.85
|
50.35
|
39.30
|
10,768,800
|
|
10/15/2021
|
+1.30 / +2.68%
|
48.65
|
50.30
|
48.65
|
49.75
|
49.50
|
39.22
|
15,019,100
|
|
10/14/2021
|
+0.35 / +0.73%
|
48.10
|
48.80
|
48.00
|
48.45
|
48.42
|
38.19
|
10,985,000
|
|
10/13/2021
|
-0.25 / -0.52%
|
48.50
|
48.80
|
47.85
|
48.10
|
48.27
|
37.92
|
7,438,900
|
|
10/12/2021
|
+0.50 / +1.04%
|
48.10
|
48.35
|
47.70
|
48.35
|
48.06
|
38.12
|
10,477,600
|
|
10/11/2021
|
+0.20 / +0.42%
|
48.00
|
48.70
|
47.50
|
47.85
|
48.18
|
37.72
|
8,968,400
|
|
10/8/2021
|
+0.05 / +0.11%
|
47.75
|
48.30
|
47.40
|
47.65
|
47.81
|
37.56
|
7,693,400
|
|
10/7/2021
|
-0.75 / -1.55%
|
48.45
|
48.50
|
47.50
|
47.60
|
47.90
|
37.52
|
12,015,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|