|
Closing price on 12/4/2014
|
|
| Open |
48.80 |
| High |
48.90 |
| Low |
48.40 |
| Volume |
56,700 |
| Split-adjusted Price |
6.70 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2014
|
-1.00 / -1.94%
|
51.00
|
51.00
|
49.90
|
50.50
|
50.50
|
6.98
|
133,520
|
|
|
11/11/2014
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
7.12
|
79,650
|
|
|
11/10/2014
|
+1.00 / +1.96%
|
51.00
|
53.50
|
51.00
|
52.00
|
52.00
|
7.19
|
465,230
|
|
|
11/7/2014
|
+0.50 / +0.99%
|
50.00
|
52.00
|
49.80
|
51.00
|
51.00
|
7.05
|
326,160
|
|
|
11/6/2014
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.98
|
307,140
|
|
|
11/5/2014
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.60
|
50.50
|
50.50
|
6.98
|
154,970
|
|
|
11/4/2014
|
-2.00 / -3.85%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
6.91
|
127,680
|
|
|
11/3/2014
|
+2.10 / +4.21%
|
49.90
|
52.50
|
49.90
|
52.00
|
52.00
|
7.19
|
535,000
|
|
|
10/31/2014
|
+0.30 / +0.60%
|
49.60
|
49.90
|
49.50
|
49.90
|
49.90
|
6.90
|
119,900
|
|
|
10/30/2014
|
-0.20 / -0.40%
|
49.90
|
49.90
|
49.00
|
49.60
|
49.60
|
6.86
|
51,540
|
|
|
10/29/2014
|
+0.80 / +1.63%
|
49.00
|
49.90
|
49.00
|
49.80
|
49.80
|
6.88
|
169,780
|
|
|
10/28/2014
|
+1.00 / +2.08%
|
47.10
|
49.00
|
47.10
|
49.00
|
49.00
|
6.77
|
236,780
|
|
|
10/27/2014
|
-1.20 / -2.44%
|
48.90
|
49.00
|
48.00
|
48.00
|
48.00
|
6.63
|
232,680
|
|
|
10/24/2014
|
-0.20 / -0.40%
|
49.90
|
49.90
|
48.60
|
49.20
|
49.20
|
6.80
|
219,870
|
|
|