|
|
Closing price on 11/18/2022
|
|
| Open |
8.80 |
| High |
8.99 |
| Low |
8.57 |
| Volume |
21,800,300 |
| Split-adjusted Price |
8.50 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.58 / +6.90%
|
8.80
|
8.99
|
8.57
|
8.99
|
8.87
|
8.50
|
21,800,300
|
|
|
11/17/2022
|
+0.55 / +7.00%
|
8.41
|
8.41
|
8.35
|
8.41
|
8.41
|
7.96
|
5,688,800
|
|
|
11/16/2022
|
+0.51 / +6.94%
|
7.07
|
7.86
|
6.85
|
7.86
|
7.37
|
7.44
|
10,769,300
|
|
|
11/15/2022
|
-0.30 / -3.92%
|
7.31
|
7.95
|
7.21
|
7.35
|
7.59
|
6.95
|
13,340,400
|
|
|
11/14/2022
|
-0.45 / -5.56%
|
7.70
|
8.05
|
7.54
|
7.65
|
7.73
|
7.24
|
11,914,200
|
|
|
11/11/2022
|
-0.60 / -6.90%
|
8.80
|
8.99
|
8.10
|
8.10
|
8.54
|
7.66
|
12,377,700
|
|
|
11/10/2022
|
-0.65 / -6.95%
|
8.82
|
9.20
|
8.70
|
8.70
|
8.75
|
8.23
|
16,211,300
|
|
|
11/9/2022
|
-0.28 / -2.91%
|
9.63
|
10.10
|
9.10
|
9.35
|
9.68
|
8.84
|
8,123,700
|
|
|
11/8/2022
|
-0.72 / -6.96%
|
9.75
|
10.05
|
9.63
|
9.63
|
9.68
|
9.11
|
14,937,300
|
|
|
11/7/2022
|
-0.75 / -6.76%
|
10.90
|
11.20
|
10.35
|
10.35
|
10.42
|
9.79
|
12,161,000
|
|
|
11/4/2022
|
-0.80 / -6.72%
|
11.75
|
11.85
|
11.10
|
11.10
|
11.25
|
10.50
|
18,127,100
|
|
|
11/3/2022
|
-0.50 / -4.03%
|
12.15
|
12.45
|
11.90
|
11.90
|
12.18
|
11.26
|
10,051,300
|
|
|
11/2/2022
|
+0.75 / +6.44%
|
11.75
|
12.40
|
11.70
|
12.40
|
12.07
|
11.73
|
13,740,100
|
|
|
11/1/2022
|
+0.25 / +2.19%
|
11.95
|
12.15
|
11.45
|
11.65
|
11.78
|
11.02
|
10,731,400
|
|
|
10/31/2022
|
-0.85 / -6.94%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.46
|
10.78
|
21,410,300
|
|
|
10/28/2022
|
-0.90 / -6.84%
|
13.30
|
13.40
|
12.25
|
12.25
|
12.85
|
11.59
|
16,815,100
|
|
|
10/27/2022
|
+0.85 / +6.91%
|
12.35
|
13.15
|
12.35
|
13.15
|
12.83
|
12.44
|
10,896,400
|
|
|
10/26/2022
|
-0.15 / -1.20%
|
12.55
|
12.80
|
12.20
|
12.30
|
12.49
|
11.64
|
5,789,500
|
|
|
10/25/2022
|
+0.80 / +6.87%
|
11.70
|
12.45
|
11.60
|
12.45
|
12.19
|
11.78
|
16,613,500
|
|
|
10/24/2022
|
-0.85 / -6.80%
|
12.30
|
12.40
|
11.65
|
11.65
|
11.88
|
11.02
|
14,558,000
|
|
|
10/21/2022
|
-0.90 / -6.72%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.65
|
11.82
|
16,122,700
|
|
|
10/20/2022
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.20
|
13.40
|
13.47
|
12.68
|
6,154,300
|
|
|
10/19/2022
|
-0.60 / -4.32%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.56
|
12.58
|
9,498,300
|
|
|
10/18/2022
|
-0.15 / -1.07%
|
14.25
|
14.40
|
13.80
|
13.90
|
14.03
|
13.15
|
9,454,480
|
|
|
10/17/2022
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.50
|
14.05
|
13.71
|
13.29
|
9,847,300
|
|
|
10/14/2022
|
+0.30 / +2.17%
|
14.10
|
14.20
|
13.75
|
14.15
|
13.91
|
13.39
|
13,409,400
|
|
|
10/13/2022
|
+0.25 / +1.84%
|
13.60
|
14.00
|
13.40
|
13.85
|
13.69
|
13.10
|
8,674,300
|
|
|
10/12/2022
|
+0.85 / +6.67%
|
13.10
|
13.60
|
13.05
|
13.60
|
13.48
|
12.87
|
12,183,700
|
|
|
10/11/2022
|
+0.15 / +1.19%
|
12.85
|
13.30
|
12.50
|
12.75
|
12.88
|
12.06
|
15,234,900
|
|
|
10/10/2022
|
+0.80 / +6.78%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.24
|
11.92
|
9,545,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|