|
|
Closing price on 12/1/2017
|
|
| Open |
23.90 |
| High |
24.15 |
| Low |
23.70 |
| Volume |
2,840,200 |
| Split-adjusted Price |
12.80 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.20 / +0.84%
|
23.90
|
24.15
|
23.70
|
24.00
|
23.94
|
12.80
|
2,840,200
|
|
|
11/30/2017
|
+0.35 / +1.49%
|
23.50
|
24.35
|
23.50
|
23.80
|
23.92
|
12.69
|
5,122,840
|
|
|
11/29/2017
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.45
|
23.45
|
23.54
|
12.50
|
3,094,100
|
|
|
11/28/2017
|
-0.25 / -1.04%
|
24.20
|
24.30
|
23.70
|
23.75
|
23.95
|
12.66
|
2,652,770
|
|
|
11/27/2017
|
+0.70 / +3.00%
|
23.50
|
24.00
|
23.45
|
24.00
|
23.78
|
12.80
|
4,216,500
|
|
|
11/24/2017
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.34
|
12.42
|
2,701,140
|
|
|
11/23/2017
|
-0.35 / -1.48%
|
23.85
|
23.85
|
23.15
|
23.30
|
23.46
|
12.42
|
3,277,880
|
|
|
11/22/2017
|
+0.60 / +2.60%
|
23.30
|
23.65
|
23.05
|
23.65
|
23.45
|
12.61
|
2,432,170
|
|
|
11/21/2017
|
-0.10 / -0.43%
|
23.25
|
23.40
|
22.90
|
23.05
|
23.08
|
12.29
|
3,595,760
|
|
|
11/20/2017
|
-0.45 / -1.91%
|
23.70
|
23.80
|
23.00
|
23.15
|
23.32
|
12.34
|
3,430,340
|
|
|
11/17/2017
|
-0.50 / -2.07%
|
24.10
|
24.20
|
23.50
|
23.60
|
23.73
|
12.58
|
3,499,200
|
|
|
11/16/2017
|
-0.25 / -1.03%
|
24.30
|
24.45
|
24.00
|
24.10
|
24.16
|
12.85
|
2,483,420
|
|
|
11/15/2017
|
+0.50 / +2.10%
|
23.90
|
24.45
|
23.55
|
24.35
|
24.22
|
12.98
|
3,788,200
|
|
|
11/14/2017
|
+1.25 / +5.53%
|
22.70
|
23.90
|
22.60
|
23.85
|
23.36
|
12.72
|
4,784,870
|
|
|
11/13/2017
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.45
|
22.60
|
22.73
|
12.05
|
3,130,800
|
|
|
11/10/2017
|
+0.20 / +0.88%
|
22.80
|
23.25
|
22.70
|
23.00
|
22.96
|
12.26
|
2,971,500
|
|
|
11/9/2017
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.08
|
12.16
|
4,639,380
|
|
|
11/8/2017
|
+0.20 / +0.86%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.18
|
12.53
|
2,921,250
|
|
|
11/7/2017
|
0.00 / 0.00%
|
23.30
|
23.65
|
22.40
|
23.30
|
23.26
|
12.42
|
2,919,290
|
|
|
11/6/2017
|
+0.80 / +3.56%
|
22.70
|
23.80
|
22.60
|
23.30
|
23.09
|
12.42
|
3,850,580
|
|
|
11/3/2017
|
+1.40 / +6.64%
|
21.00
|
22.55
|
20.95
|
22.50
|
21.55
|
12.00
|
6,096,330
|
|
|
11/2/2017
|
-1.00 / -4.52%
|
21.90
|
22.35
|
20.80
|
21.10
|
21.59
|
11.25
|
4,413,590
|
|
|
11/1/2017
|
-1.05 / -4.54%
|
23.10
|
23.25
|
22.00
|
22.10
|
22.40
|
11.78
|
4,122,790
|
|
|
10/31/2017
|
+0.45 / +1.98%
|
22.70
|
23.65
|
21.85
|
23.15
|
22.72
|
12.34
|
3,785,040
|
|
|
10/30/2017
|
-1.60 / -6.58%
|
24.30
|
24.30
|
22.60
|
22.70
|
23.04
|
12.10
|
6,368,670
|
|
|
10/27/2017
|
-0.90 / -3.57%
|
25.60
|
25.60
|
23.50
|
24.30
|
24.35
|
12.96
|
5,850,240
|
|
|
10/26/2017
|
+0.15 / +0.60%
|
25.40
|
26.00
|
24.90
|
25.20
|
25.43
|
13.44
|
3,536,210
|
|
|
10/25/2017
|
-1.15 / -4.39%
|
26.20
|
26.20
|
24.90
|
25.05
|
25.23
|
13.36
|
6,490,680
|
|
|
10/24/2017
|
-0.50 / -1.87%
|
26.70
|
26.80
|
25.90
|
26.20
|
26.28
|
13.97
|
2,571,030
|
|
|
10/23/2017
|
-0.45 / -1.66%
|
27.10
|
27.20
|
26.55
|
26.70
|
26.86
|
14.24
|
1,752,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|