|
|
Closing price on 11/8/2018
|
|
| Open |
8.69 |
| High |
8.73 |
| Low |
8.55 |
| Volume |
2,572,850 |
| Split-adjusted Price |
5.39 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2018
|
0.00 / 0.00%
|
11.35
|
11.80
|
11.10
|
11.70
|
11.54
|
7.26
|
7,117,320
|
|
|
10/11/2018
|
-0.85 / -6.77%
|
11.90
|
12.10
|
11.70
|
11.70
|
11.76
|
7.26
|
13,295,970
|
|
|
10/10/2018
|
-0.60 / -4.56%
|
13.20
|
13.25
|
12.55
|
12.55
|
12.86
|
7.79
|
7,966,210
|
|
|
10/9/2018
|
-0.15 / -1.13%
|
13.30
|
13.65
|
13.15
|
13.15
|
13.42
|
8.16
|
6,799,750
|
|
|
10/8/2018
|
+0.60 / +4.72%
|
12.75
|
13.35
|
12.65
|
13.30
|
13.08
|
8.25
|
11,860,370
|
|
|
10/5/2018
|
+0.10 / +0.79%
|
12.60
|
12.95
|
12.50
|
12.70
|
12.81
|
7.88
|
5,912,990
|
|
|
10/4/2018
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.35
|
12.60
|
12.52
|
7.82
|
4,538,430
|
|
|
10/3/2018
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.10
|
12.50
|
12.45
|
7.76
|
6,776,680
|
|
|
10/2/2018
|
-0.15 / -1.18%
|
12.75
|
12.90
|
12.50
|
12.55
|
12.72
|
7.79
|
5,657,990
|
|
|
10/1/2018
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.55
|
12.70
|
12.87
|
7.88
|
8,381,820
|
|
|
9/28/2018
|
0.00 / 0.00%
|
12.65
|
12.95
|
12.55
|
12.65
|
12.72
|
7.85
|
5,245,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|