|
Closing price on 12/21/2021
|
|
Open |
35.50 |
High |
35.65 |
Low |
34.60 |
Volume |
9,390,800 |
Split-adjusted Price |
27.47 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
-0.85 / -2.38%
|
35.50
|
35.65
|
34.60
|
34.85
|
34.99
|
27.47
|
9,390,800
|
|
12/20/2021
|
-0.40 / -1.11%
|
36.00
|
36.60
|
35.60
|
35.70
|
36.01
|
28.14
|
6,369,300
|
|
12/17/2021
|
-1.05 / -2.83%
|
37.10
|
37.10
|
36.10
|
36.10
|
36.47
|
28.46
|
6,991,200
|
|
12/16/2021
|
-0.35 / -0.93%
|
37.50
|
37.85
|
36.80
|
37.15
|
37.17
|
29.29
|
4,500,800
|
|
12/15/2021
|
-0.10 / -0.27%
|
37.95
|
38.50
|
37.50
|
37.50
|
37.97
|
29.56
|
6,718,800
|
|
12/14/2021
|
+2.45 / +6.97%
|
35.20
|
37.60
|
35.15
|
37.60
|
37.19
|
29.64
|
11,906,700
|
|
12/13/2021
|
+0.65 / +1.88%
|
34.60
|
35.40
|
34.55
|
35.15
|
35.04
|
27.71
|
5,463,500
|
|
12/10/2021
|
-0.95 / -2.68%
|
35.65
|
35.75
|
34.50
|
34.50
|
34.91
|
27.20
|
9,291,000
|
|
12/9/2021
|
-0.05 / -0.14%
|
35.45
|
36.05
|
35.20
|
35.45
|
35.71
|
27.95
|
4,044,300
|
|
12/8/2021
|
-0.60 / -1.66%
|
36.80
|
36.80
|
35.45
|
35.50
|
35.91
|
27.99
|
4,454,400
|
|
12/7/2021
|
+1.20 / +3.44%
|
35.90
|
36.45
|
34.90
|
36.10
|
35.56
|
28.46
|
6,703,500
|
|
12/6/2021
|
-2.60 / -6.93%
|
37.10
|
37.80
|
34.90
|
34.90
|
35.80
|
27.51
|
12,404,100
|
|
12/3/2021
|
-1.90 / -4.82%
|
39.55
|
39.55
|
37.50
|
37.50
|
38.51
|
29.56
|
8,293,300
|
|
12/2/2021
|
+0.10 / +0.25%
|
39.70
|
39.80
|
39.25
|
39.40
|
39.43
|
31.06
|
3,662,500
|
|
12/1/2021
|
-0.25 / -0.63%
|
39.55
|
40.10
|
39.20
|
39.30
|
39.59
|
30.98
|
4,534,700
|
|
11/30/2021
|
+0.65 / +1.67%
|
39.20
|
40.35
|
38.80
|
39.55
|
39.42
|
31.18
|
9,174,900
|
|
11/29/2021
|
-0.85 / -2.14%
|
38.85
|
39.50
|
38.85
|
38.90
|
39.02
|
30.67
|
4,881,500
|
|
11/26/2021
|
+0.75 / +1.92%
|
39.30
|
40.50
|
39.30
|
39.75
|
39.88
|
31.34
|
8,073,900
|
|
11/25/2021
|
+1.05 / +2.77%
|
38.00
|
39.35
|
38.00
|
39.00
|
38.58
|
30.74
|
9,836,300
|
|
11/24/2021
|
-1.15 / -2.94%
|
39.15
|
39.15
|
37.80
|
37.95
|
38.31
|
29.92
|
9,615,600
|
|
11/23/2021
|
+0.70 / +1.82%
|
38.60
|
39.35
|
38.50
|
39.10
|
39.03
|
30.82
|
6,350,200
|
|
11/22/2021
|
+0.90 / +2.40%
|
37.50
|
39.10
|
37.50
|
38.40
|
38.52
|
30.27
|
10,588,300
|
|
11/19/2021
|
-2.40 / -6.02%
|
39.80
|
39.90
|
37.15
|
37.50
|
38.51
|
29.56
|
14,773,400
|
|
11/18/2021
|
-2.60 / -6.12%
|
42.30
|
42.40
|
39.90
|
39.90
|
40.73
|
31.45
|
18,453,600
|
|
11/17/2021
|
-0.60 / -1.39%
|
43.10
|
43.70
|
42.50
|
42.50
|
43.08
|
33.50
|
7,288,900
|
|
11/16/2021
|
-0.60 / -1.37%
|
43.40
|
44.40
|
43.05
|
43.10
|
43.50
|
33.98
|
5,093,000
|
|
11/15/2021
|
-1.00 / -2.24%
|
44.70
|
44.75
|
43.55
|
43.70
|
43.99
|
34.45
|
8,056,200
|
|
11/12/2021
|
+1.20 / +2.76%
|
43.50
|
45.05
|
43.50
|
44.70
|
44.26
|
35.24
|
6,636,700
|
|
11/11/2021
|
-1.00 / -2.25%
|
44.10
|
44.40
|
43.00
|
43.50
|
43.72
|
34.29
|
15,368,600
|
|
11/10/2021
|
-1.15 / -2.52%
|
45.40
|
45.65
|
44.40
|
44.50
|
44.93
|
35.08
|
13,041,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|