|
Closing price on 12/24/2014
|
|
| Open |
47.10 |
| High |
47.80 |
| Low |
46.90 |
| Volume |
12,130 |
| Split-adjusted Price |
6.52 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2014
|
+0.50 / +1.07%
|
47.10
|
47.80
|
46.90
|
47.20
|
47.20
|
6.52
|
12,130
|
|
|
12/23/2014
|
-0.30 / -0.64%
|
46.10
|
47.30
|
46.00
|
46.70
|
46.70
|
6.45
|
112,410
|
|
|
12/22/2014
|
+1.70 / +3.75%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
6.50
|
34,460
|
|
|
12/19/2014
|
-0.60 / -1.31%
|
46.20
|
46.20
|
45.00
|
45.30
|
45.30
|
6.26
|
34,200
|
|
|
12/18/2014
|
+1.10 / +2.46%
|
44.60
|
46.50
|
44.60
|
45.90
|
45.90
|
6.34
|
48,360
|
|
|
12/17/2014
|
-3.00 / -6.28%
|
48.50
|
48.50
|
44.50
|
44.80
|
44.80
|
6.19
|
380,770
|
|
|
12/16/2014
|
-1.20 / -2.45%
|
49.00
|
49.00
|
47.00
|
47.80
|
47.80
|
6.61
|
317,440
|
|
|
12/15/2014
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.80
|
49.00
|
49.00
|
6.77
|
133,880
|
|
|
12/12/2014
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.30
|
49.40
|
49.40
|
6.83
|
414,640
|
|
|
12/11/2014
|
+0.10 / +0.20%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
6.84
|
312,460
|
|
|
12/10/2014
|
+0.50 / +1.02%
|
48.90
|
49.40
|
48.90
|
49.40
|
49.40
|
6.83
|
164,390
|
|
|
12/9/2014
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.50
|
48.90
|
48.90
|
6.76
|
176,200
|
|
|
12/8/2014
|
+0.40 / +0.82%
|
48.30
|
49.20
|
48.00
|
49.20
|
49.20
|
6.80
|
123,490
|
|
|
12/5/2014
|
+0.30 / +0.62%
|
49.40
|
49.50
|
48.60
|
48.80
|
48.80
|
6.75
|
108,410
|
|
|
12/4/2014
|
-0.50 / -1.02%
|
48.80
|
48.90
|
48.40
|
48.50
|
48.50
|
6.70
|
56,700
|
|
|
12/3/2014
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.80
|
49.00
|
49.00
|
6.77
|
35,020
|
|
|
12/2/2014
|
-0.10 / -0.20%
|
49.50
|
49.70
|
49.20
|
49.40
|
49.40
|
6.83
|
47,240
|
|
|
12/1/2014
|
+0.20 / +0.41%
|
49.80
|
50.00
|
49.40
|
49.50
|
49.50
|
6.84
|
83,730
|
|
|
11/28/2014
|
-0.70 / -1.40%
|
49.50
|
49.60
|
48.80
|
49.30
|
49.30
|
6.81
|
164,020
|
|
|
11/27/2014
|
+0.30 / +0.60%
|
49.00
|
50.00
|
48.50
|
50.00
|
50.00
|
6.91
|
49,060
|
|
|
11/26/2014
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.00
|
49.70
|
49.70
|
6.87
|
188,050
|
|
|
11/25/2014
|
+1.50 / +3.11%
|
48.30
|
49.80
|
48.00
|
49.80
|
49.80
|
6.88
|
1,142,020
|
|
|
11/24/2014
|
-0.30 / -0.62%
|
48.80
|
48.80
|
47.90
|
48.30
|
48.30
|
6.68
|
1,400,030
|
|
|
11/21/2014
|
-0.30 / -0.61%
|
48.90
|
49.30
|
48.50
|
48.60
|
48.60
|
6.72
|
93,610
|
|
|
11/20/2014
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.60
|
48.90
|
48.90
|
6.76
|
27,150
|
|
|
11/19/2014
|
-0.90 / -1.81%
|
49.80
|
49.80
|
48.80
|
48.90
|
48.90
|
6.76
|
40,610
|
|
|
11/18/2014
|
+1.00 / +2.05%
|
48.90
|
50.50
|
48.90
|
49.80
|
49.80
|
6.88
|
214,580
|
|
|
11/17/2014
|
+0.20 / +0.41%
|
48.50
|
49.80
|
48.50
|
48.80
|
48.80
|
6.75
|
102,560
|
|
|
11/14/2014
|
-1.00 / -2.02%
|
49.80
|
49.80
|
48.20
|
48.60
|
48.60
|
6.72
|
152,790
|
|
|
11/13/2014
|
-0.90 / -1.78%
|
49.60
|
50.00
|
49.50
|
49.60
|
49.60
|
6.86
|
233,020
|
|
|