|
Closing price on 12/15/2015
|
|
| Open |
33.20 |
| High |
33.20 |
| Low |
32.70 |
| Volume |
114,310 |
| Split-adjusted Price |
6.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.70
|
32.80
|
32.85
|
6.12
|
114,310
|
|
|
12/14/2015
|
-0.20 / -0.60%
|
33.20
|
33.60
|
33.00
|
33.20
|
33.27
|
6.19
|
233,590
|
|
|
12/11/2015
|
+0.80 / +2.45%
|
33.00
|
33.50
|
32.80
|
33.40
|
33.17
|
6.23
|
317,060
|
|
|
12/10/2015
|
-0.80 / -2.40%
|
33.90
|
33.90
|
32.60
|
32.60
|
33.21
|
6.08
|
267,500
|
|
|
12/9/2015
|
+0.80 / +2.45%
|
32.80
|
34.00
|
32.80
|
33.40
|
33.45
|
6.23
|
976,090
|
|
|
12/8/2015
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.20
|
32.60
|
32.51
|
6.08
|
304,270
|
|
|
12/7/2015
|
+0.30 / +0.93%
|
32.50
|
32.70
|
32.30
|
32.60
|
32.45
|
6.08
|
358,300
|
|
|
12/4/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.20
|
32.30
|
32.36
|
6.02
|
227,510
|
|
|
12/3/2015
|
+0.50 / +1.55%
|
32.50
|
33.10
|
32.30
|
32.80
|
32.83
|
6.12
|
382,430
|
|
|
12/2/2015
|
+0.30 / +0.94%
|
32.30
|
32.60
|
32.20
|
32.30
|
32.36
|
6.02
|
135,870
|
|
|
12/1/2015
|
+0.30 / +0.95%
|
31.70
|
33.00
|
31.70
|
32.00
|
32.28
|
5.97
|
234,250
|
|
|
11/30/2015
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.60
|
31.70
|
31.81
|
5.91
|
130,290
|
|
|
11/27/2015
|
-1.70 / -5.07%
|
33.50
|
33.50
|
31.70
|
31.80
|
32.46
|
5.93
|
398,520
|
|
|
11/26/2015
|
-9.50 / -22.09%
|
34.10
|
34.50
|
33.50
|
33.50
|
33.84
|
6.25
|
324,600
|
|
|
11/25/2015
|
-0.80 / -1.83%
|
43.80
|
43.80
|
43.00
|
43.00
|
43.21
|
6.17
|
530,400
|
|
|
11/24/2015
|
-0.20 / -0.45%
|
44.00
|
44.00
|
43.50
|
43.80
|
43.73
|
6.28
|
475,620
|
|
|
11/23/2015
|
0.00 / 0.00%
|
44.00
|
44.10
|
43.50
|
44.00
|
43.86
|
6.31
|
468,010
|
|
|
11/20/2015
|
0.00 / 0.00%
|
44.30
|
44.40
|
44.00
|
44.00
|
44.07
|
6.31
|
897,730
|
|
|
11/19/2015
|
0.00 / 0.00%
|
44.00
|
44.30
|
43.90
|
44.00
|
43.97
|
6.31
|
407,400
|
|
|
11/18/2015
|
-0.50 / -1.12%
|
44.80
|
44.80
|
44.00
|
44.00
|
44.22
|
6.31
|
218,460
|
|
|
11/17/2015
|
+0.50 / +1.14%
|
44.00
|
44.90
|
43.90
|
44.50
|
44.42
|
6.38
|
787,360
|
|
|
11/16/2015
|
+0.10 / +0.23%
|
43.90
|
44.00
|
43.70
|
44.00
|
43.85
|
6.31
|
249,430
|
|
|
11/13/2015
|
-0.10 / -0.23%
|
44.20
|
44.20
|
43.80
|
43.90
|
43.92
|
6.30
|
443,580
|
|
|
11/12/2015
|
-0.40 / -0.90%
|
44.60
|
44.60
|
44.00
|
44.00
|
44.30
|
6.31
|
317,630
|
|
|
11/11/2015
|
+0.10 / +0.23%
|
44.50
|
44.70
|
44.30
|
44.40
|
44.48
|
6.37
|
191,930
|
|
|
11/10/2015
|
-0.40 / -0.89%
|
44.50
|
44.90
|
44.30
|
44.30
|
44.50
|
6.36
|
127,560
|
|
|
11/9/2015
|
+0.40 / +0.90%
|
44.50
|
45.00
|
43.70
|
44.70
|
44.51
|
6.41
|
2,167,800
|
|
|
11/6/2015
|
-0.30 / -0.67%
|
44.50
|
45.00
|
44.10
|
44.30
|
44.41
|
6.36
|
281,240
|
|
|
11/5/2015
|
-0.20 / -0.45%
|
44.60
|
45.20
|
44.60
|
44.60
|
44.71
|
6.40
|
173,860
|
|
|
11/4/2015
|
-1.00 / -2.18%
|
45.80
|
45.80
|
44.80
|
44.80
|
45.07
|
6.43
|
187,760
|
|
|