|
|
Closing price on 12/4/2020
|
|
| Open |
18.80 |
| High |
18.85 |
| Low |
18.25 |
| Volume |
18,808,080 |
| Split-adjusted Price |
13.19 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.15 / -0.81%
|
18.80
|
18.85
|
18.25
|
18.40
|
18.48
|
13.19
|
18,808,080
|
|
|
12/3/2020
|
+0.60 / +3.34%
|
18.00
|
18.60
|
17.95
|
18.55
|
18.37
|
13.29
|
11,095,940
|
|
|
12/2/2020
|
-0.40 / -2.18%
|
18.20
|
18.25
|
17.85
|
17.95
|
18.05
|
12.86
|
13,263,400
|
|
|
12/1/2020
|
+0.35 / +1.94%
|
17.70
|
18.55
|
17.70
|
18.35
|
18.28
|
13.15
|
21,507,860
|
|
|
11/30/2020
|
-0.55 / -2.96%
|
18.80
|
18.80
|
17.95
|
18.00
|
18.29
|
12.90
|
8,810,120
|
|
|
11/27/2020
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.35
|
18.55
|
18.64
|
13.29
|
7,501,470
|
|
|
11/26/2020
|
+0.40 / +2.21%
|
17.95
|
18.50
|
17.85
|
18.50
|
18.17
|
13.26
|
27,087,550
|
|
|
11/25/2020
|
-0.60 / -3.21%
|
18.70
|
18.90
|
18.10
|
18.10
|
18.41
|
12.97
|
8,425,700
|
|
|
11/24/2020
|
+1.00 / +5.65%
|
17.95
|
18.70
|
17.95
|
18.70
|
18.39
|
13.40
|
13,538,850
|
|
|
11/23/2020
|
-0.70 / -3.80%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.78
|
12.68
|
19,176,000
|
|
|
11/20/2020
|
-0.40 / -2.13%
|
18.85
|
18.90
|
18.30
|
18.40
|
18.47
|
13.19
|
15,908,080
|
|
|
11/19/2020
|
-0.25 / -1.31%
|
18.80
|
19.05
|
18.55
|
18.80
|
18.80
|
13.47
|
14,992,660
|
|
|
11/18/2020
|
-0.05 / -0.26%
|
19.10
|
19.45
|
18.75
|
19.05
|
19.05
|
13.65
|
13,267,560
|
|
|
11/17/2020
|
+0.95 / +5.23%
|
18.35
|
19.15
|
18.20
|
19.10
|
18.77
|
13.69
|
11,754,310
|
|
|
11/16/2020
|
+0.10 / +0.55%
|
18.05
|
18.30
|
17.85
|
18.15
|
18.07
|
13.01
|
15,085,220
|
|
|
11/13/2020
|
+0.25 / +1.40%
|
17.70
|
18.40
|
17.65
|
18.05
|
18.03
|
12.94
|
9,655,010
|
|
|
11/12/2020
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.55
|
17.80
|
17.75
|
12.76
|
6,687,640
|
|
|
11/11/2020
|
+0.60 / +3.49%
|
17.40
|
17.90
|
17.20
|
17.80
|
17.63
|
12.76
|
16,192,240
|
|
|
11/10/2020
|
-0.45 / -2.55%
|
18.00
|
18.00
|
17.15
|
17.20
|
17.45
|
12.33
|
13,940,600
|
|
|
11/9/2020
|
+0.80 / +4.75%
|
17.10
|
17.70
|
16.95
|
17.65
|
17.39
|
12.65
|
15,114,550
|
|
|
11/6/2020
|
+0.65 / +4.01%
|
16.25
|
16.95
|
16.15
|
16.85
|
16.51
|
12.08
|
15,209,530
|
|
|
11/5/2020
|
-0.25 / -1.52%
|
16.45
|
16.65
|
16.20
|
16.20
|
16.41
|
11.61
|
10,071,210
|
|
|
11/4/2020
|
-0.05 / -0.30%
|
16.60
|
16.75
|
16.40
|
16.45
|
16.55
|
11.79
|
10,461,110
|
|
|
11/3/2020
|
+0.55 / +3.45%
|
16.10
|
16.70
|
16.05
|
16.50
|
16.48
|
11.82
|
20,514,780
|
|
|
11/2/2020
|
+0.95 / +6.33%
|
15.10
|
15.95
|
15.00
|
15.95
|
15.62
|
11.43
|
15,608,300
|
|
|
10/30/2020
|
+0.20 / +1.35%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.01
|
10.75
|
8,952,690
|
|
|
10/29/2020
|
-0.15 / -1.00%
|
14.75
|
15.05
|
14.60
|
14.80
|
14.76
|
10.61
|
8,660,480
|
|
|
10/28/2020
|
-0.40 / -2.61%
|
15.25
|
15.30
|
14.90
|
14.95
|
15.09
|
10.71
|
11,073,480
|
|
|
10/27/2020
|
+0.10 / +0.66%
|
15.25
|
15.40
|
15.15
|
15.35
|
15.27
|
11.00
|
7,931,000
|
|
|
10/26/2020
|
-0.15 / -0.97%
|
15.40
|
15.80
|
15.25
|
15.25
|
15.48
|
10.93
|
10,384,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|