|
|
Closing price on 11/9/2020
|
|
| Open |
17.10 |
| High |
17.70 |
| Low |
16.95 |
| Volume |
15,114,550 |
| Split-adjusted Price |
12.65 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
+0.80 / +4.75%
|
17.10
|
17.70
|
16.95
|
17.65
|
17.39
|
12.65
|
15,114,550
|
|
|
11/6/2020
|
+0.65 / +4.01%
|
16.25
|
16.95
|
16.15
|
16.85
|
16.51
|
12.08
|
15,209,530
|
|
|
11/5/2020
|
-0.25 / -1.52%
|
16.45
|
16.65
|
16.20
|
16.20
|
16.41
|
11.61
|
10,071,210
|
|
|
11/4/2020
|
-0.05 / -0.30%
|
16.60
|
16.75
|
16.40
|
16.45
|
16.55
|
11.79
|
10,461,110
|
|
|
11/3/2020
|
+0.55 / +3.45%
|
16.10
|
16.70
|
16.05
|
16.50
|
16.48
|
11.82
|
20,514,780
|
|
|
11/2/2020
|
+0.95 / +6.33%
|
15.10
|
15.95
|
15.00
|
15.95
|
15.62
|
11.43
|
15,608,300
|
|
|
10/30/2020
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.01
|
10.75
|
8,952,690
|
|
|
10/29/2020
|
-0.15 / -1.00%
|
14.75
|
15.05
|
14.60
|
14.80
|
14.76
|
10.61
|
8,660,480
|
|
|
10/28/2020
|
-0.40 / -2.61%
|
15.25
|
15.30
|
14.90
|
14.95
|
15.09
|
10.71
|
11,073,480
|
|
|
10/27/2020
|
+0.10 / +0.66%
|
15.25
|
15.40
|
15.15
|
15.35
|
15.27
|
11.00
|
7,931,000
|
|
|
10/26/2020
|
-0.15 / -0.97%
|
15.40
|
15.80
|
15.25
|
15.25
|
15.48
|
10.93
|
10,384,870
|
|
|
10/23/2020
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.53
|
11.04
|
10,970,380
|
|
|
10/22/2020
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.15
|
15.45
|
15.33
|
11.07
|
8,271,810
|
|
|
10/21/2020
|
-0.40 / -2.56%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.44
|
10.89
|
9,246,450
|
|
|
10/20/2020
|
+0.95 / +6.48%
|
14.65
|
15.60
|
14.60
|
15.60
|
15.10
|
11.18
|
12,964,110
|
|
|
10/19/2020
|
-0.40 / -2.66%
|
15.10
|
15.15
|
14.50
|
14.65
|
14.93
|
10.50
|
12,948,750
|
|
|
10/16/2020
|
-0.05 / -0.33%
|
15.10
|
15.35
|
14.95
|
15.05
|
15.11
|
10.79
|
10,840,330
|
|
|
10/15/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.05
|
15.10
|
15.18
|
10.82
|
8,583,990
|
|
|
10/14/2020
|
-0.25 / -1.63%
|
15.40
|
15.45
|
15.00
|
15.10
|
15.19
|
10.82
|
11,996,590
|
|
|
10/13/2020
|
-0.45 / -2.85%
|
15.70
|
15.95
|
15.25
|
15.35
|
15.58
|
11.00
|
13,967,970
|
|
|
10/12/2020
|
+0.10 / +0.64%
|
15.85
|
16.10
|
15.60
|
15.80
|
15.86
|
11.32
|
15,016,420
|
|
|
10/9/2020
|
-0.05 / -0.32%
|
15.85
|
15.90
|
15.65
|
15.70
|
15.77
|
11.25
|
5,523,920
|
|
|
10/8/2020
|
-0.05 / -0.32%
|
16.00
|
16.10
|
15.65
|
15.75
|
15.85
|
11.29
|
12,025,260
|
|
|
10/7/2020
|
+0.05 / +0.32%
|
15.65
|
16.40
|
15.50
|
15.80
|
15.99
|
11.32
|
17,773,570
|
|
|
10/6/2020
|
+0.30 / +1.94%
|
15.60
|
15.80
|
15.30
|
15.75
|
15.57
|
11.29
|
9,015,710
|
|
|
10/5/2020
|
0.00 / 0.00%
|
15.60
|
15.85
|
15.35
|
15.45
|
15.60
|
11.07
|
11,406,940
|
|
|
10/2/2020
|
-0.35 / -2.22%
|
15.90
|
15.90
|
14.85
|
15.45
|
15.41
|
11.07
|
21,207,030
|
|
|
10/1/2020
|
+0.15 / +0.96%
|
15.90
|
16.45
|
15.65
|
15.80
|
16.02
|
11.32
|
10,976,300
|
|
|
9/30/2020
|
+0.45 / +2.96%
|
15.30
|
15.85
|
14.85
|
15.65
|
15.46
|
11.22
|
15,265,890
|
|
|
9/29/2020
|
-0.90 / -5.59%
|
16.10
|
16.15
|
15.20
|
15.20
|
15.66
|
10.89
|
23,285,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|