|
Closing price on 11/23/2018
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
6.89 |
| Volume |
8,935,724 |
| Split-adjusted Price |
4.31 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.45 / -6.08%
|
7.45
|
7.45
|
6.89
|
6.95
|
7.12
|
4.31
|
8,935,724
|
|
|
11/22/2018
|
-0.23 / -3.01%
|
7.65
|
7.66
|
7.40
|
7.40
|
7.52
|
4.59
|
3,086,660
|
|
|
11/21/2018
|
-0.04 / -0.52%
|
7.50
|
7.69
|
7.50
|
7.63
|
7.60
|
4.73
|
1,376,220
|
|
|
11/20/2018
|
+0.11 / +1.46%
|
7.50
|
7.72
|
7.41
|
7.67
|
7.61
|
4.76
|
1,887,570
|
|
|
11/19/2018
|
+0.18 / +2.44%
|
7.47
|
7.62
|
7.45
|
7.56
|
7.56
|
4.69
|
1,600,820
|
|
|
11/16/2018
|
+0.18 / +2.50%
|
7.30
|
7.46
|
7.30
|
7.38
|
7.36
|
4.58
|
2,080,150
|
|
|
11/15/2018
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.36
|
4.47
|
3,897,650
|
|
|
11/14/2018
|
-0.34 / -4.28%
|
7.94
|
8.04
|
7.60
|
7.60
|
7.79
|
4.72
|
4,160,560
|
|
|
11/13/2018
|
-0.16 / -1.98%
|
7.96
|
8.10
|
7.93
|
7.94
|
7.97
|
4.93
|
3,215,400
|
|
|
11/12/2018
|
-0.17 / -2.06%
|
8.25
|
8.25
|
7.90
|
8.10
|
8.09
|
5.03
|
3,066,530
|
|
|
11/9/2018
|
-0.41 / -4.72%
|
8.68
|
8.68
|
8.25
|
8.27
|
8.38
|
5.13
|
3,377,750
|
|
|
11/8/2018
|
+0.18 / +2.12%
|
8.69
|
8.73
|
8.55
|
8.68
|
8.65
|
5.39
|
2,572,850
|
|
|
11/7/2018
|
-0.22 / -2.52%
|
8.62
|
8.78
|
8.50
|
8.50
|
8.60
|
5.27
|
5,138,020
|
|
|
11/6/2018
|
+0.02 / +0.23%
|
8.80
|
9.25
|
8.72
|
8.72
|
9.01
|
5.41
|
6,363,430
|
|
|
11/5/2018
|
+0.49 / +5.97%
|
8.24
|
8.70
|
8.22
|
8.70
|
8.57
|
5.40
|
3,680,270
|
|
|
11/2/2018
|
-0.38 / -4.42%
|
8.45
|
8.64
|
7.99
|
8.21
|
8.17
|
5.09
|
12,966,788
|
|
|
11/1/2018
|
-0.64 / -6.93%
|
9.00
|
9.00
|
8.59
|
8.59
|
8.66
|
5.33
|
7,991,470
|
|
|
10/31/2018
|
-0.69 / -6.96%
|
9.23
|
9.54
|
9.23
|
9.23
|
9.26
|
5.73
|
14,725,320
|
|
|
10/30/2018
|
+0.02 / +0.20%
|
9.60
|
9.99
|
9.60
|
9.92
|
9.89
|
6.16
|
2,168,100
|
|
|
10/29/2018
|
-0.10 / -1.00%
|
9.90
|
10.05
|
9.75
|
9.90
|
9.91
|
6.14
|
1,691,530
|
|
|
10/26/2018
|
+0.30 / +3.09%
|
9.95
|
10.35
|
9.87
|
10.00
|
10.08
|
6.20
|
3,088,450
|
|
|
10/25/2018
|
-0.20 / -2.02%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.47
|
6.02
|
4,830,370
|
|
|
10/24/2018
|
-0.40 / -3.88%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.18
|
6.14
|
5,547,080
|
|
|
10/23/2018
|
-0.70 / -6.36%
|
10.90
|
10.95
|
10.25
|
10.30
|
10.48
|
6.39
|
7,044,600
|
|
|
10/22/2018
|
-0.35 / -3.08%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.28
|
6.83
|
3,946,590
|
|
|
10/19/2018
|
-0.30 / -2.58%
|
11.40
|
11.60
|
11.20
|
11.35
|
11.41
|
7.04
|
3,128,850
|
|
|
10/18/2018
|
+0.15 / +1.30%
|
11.45
|
11.70
|
11.40
|
11.65
|
11.56
|
7.23
|
2,359,010
|
|
|
10/17/2018
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.45
|
11.50
|
11.61
|
7.14
|
2,901,050
|
|
|
10/16/2018
|
+0.25 / +2.24%
|
11.15
|
11.50
|
11.15
|
11.40
|
11.30
|
7.07
|
2,930,710
|
|
|
10/15/2018
|
-0.55 / -4.70%
|
11.70
|
11.70
|
11.15
|
11.15
|
11.46
|
6.92
|
3,034,270
|
|
|
|