|
|
Closing price on 11/17/2023
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
19,110,200 |
| Split-adjusted Price |
20.90 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.15 / -0.69%
|
21.70
|
22.00
|
21.00
|
21.45
|
21.54
|
20.90
|
19,110,200
|
|
|
11/16/2023
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.05
|
21.60
|
21.33
|
21.05
|
8,556,900
|
|
|
11/15/2023
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.45
|
21.50
|
21.78
|
20.95
|
16,287,800
|
|
|
11/14/2023
|
+0.20 / +0.93%
|
21.80
|
21.90
|
21.05
|
21.70
|
21.43
|
21.14
|
13,577,100
|
|
|
11/13/2023
|
+0.85 / +4.12%
|
20.65
|
21.90
|
20.65
|
21.50
|
21.42
|
20.95
|
21,391,600
|
|
|
11/10/2023
|
-0.15 / -0.72%
|
20.55
|
21.45
|
20.50
|
20.65
|
20.84
|
20.12
|
15,633,800
|
|
|
11/9/2023
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.80
|
20.80
|
21.17
|
20.27
|
13,844,900
|
|
|
11/8/2023
|
+1.35 / +6.84%
|
19.65
|
21.10
|
19.60
|
21.10
|
20.47
|
20.56
|
17,835,000
|
|
|
11/7/2023
|
-0.25 / -1.25%
|
19.80
|
20.10
|
19.60
|
19.75
|
19.82
|
19.24
|
11,765,500
|
|
|
11/6/2023
|
+0.55 / +2.83%
|
19.55
|
20.00
|
19.35
|
20.00
|
19.62
|
19.49
|
14,441,800
|
|
|
11/3/2023
|
+0.55 / +2.91%
|
19.00
|
19.50
|
18.65
|
19.45
|
19.09
|
18.95
|
14,967,600
|
|
|
11/2/2023
|
+1.20 / +6.78%
|
18.10
|
18.90
|
17.85
|
18.90
|
18.44
|
18.42
|
14,501,000
|
|
|
11/1/2023
|
+0.70 / +4.12%
|
16.95
|
17.70
|
16.85
|
17.70
|
17.26
|
17.25
|
6,097,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|