|
|
Closing price on 12/19/2017
|
|
| Open |
24.80 |
| High |
25.25 |
| Low |
24.45 |
| Volume |
2,698,170 |
| Split-adjusted Price |
13.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
0.00 / 0.00%
|
24.80
|
25.25
|
24.45
|
24.60
|
24.76
|
13.12
|
2,698,170
|
|
|
12/18/2017
|
+0.10 / +0.41%
|
24.70
|
25.05
|
24.55
|
24.60
|
24.74
|
13.12
|
2,221,170
|
|
|
12/15/2017
|
+0.60 / +2.51%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.27
|
13.06
|
3,051,280
|
|
|
12/14/2017
|
+0.05 / +0.21%
|
23.75
|
23.90
|
23.50
|
23.90
|
23.76
|
12.74
|
1,599,630
|
|
|
12/13/2017
|
+0.25 / +1.06%
|
24.00
|
24.20
|
23.70
|
23.85
|
23.92
|
12.72
|
1,373,410
|
|
|
12/12/2017
|
+0.10 / +0.43%
|
23.50
|
24.00
|
22.30
|
23.60
|
23.47
|
12.58
|
3,971,820
|
|
|
12/11/2017
|
-1.40 / -5.62%
|
24.50
|
24.70
|
23.50
|
23.50
|
24.12
|
12.53
|
3,669,450
|
|
|
12/8/2017
|
-0.55 / -2.16%
|
25.40
|
25.45
|
24.80
|
24.90
|
25.11
|
13.28
|
4,788,580
|
|
|
12/7/2017
|
-0.40 / -1.55%
|
26.10
|
26.35
|
25.25
|
25.45
|
25.80
|
13.57
|
3,498,530
|
|
|
12/6/2017
|
+0.65 / +2.58%
|
25.10
|
26.15
|
24.85
|
25.85
|
25.46
|
13.78
|
5,853,430
|
|
|
12/5/2017
|
-0.45 / -1.75%
|
26.10
|
26.45
|
25.20
|
25.20
|
26.01
|
13.44
|
7,529,840
|
|
|
12/4/2017
|
+1.65 / +6.88%
|
24.40
|
25.65
|
24.00
|
25.65
|
25.02
|
13.68
|
8,383,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|