|
|
Closing price on 12/5/2022
|
|
| Open |
12.85 |
| High |
13.15 |
| Low |
12.60 |
| Volume |
17,187,600 |
| Split-adjusted Price |
12.44 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.85 / +6.91%
|
12.85
|
13.15
|
12.60
|
13.15
|
12.96
|
12.44
|
17,187,600
|
|
|
12/2/2022
|
+0.80 / +6.96%
|
11.25
|
12.30
|
11.15
|
12.30
|
11.75
|
11.64
|
15,267,100
|
|
|
12/1/2022
|
+0.25 / +2.22%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.89
|
10.88
|
21,814,500
|
|
|
11/30/2022
|
+0.35 / +3.21%
|
10.90
|
11.40
|
10.60
|
11.25
|
10.97
|
10.64
|
13,649,000
|
|
|
11/29/2022
|
+0.35 / +3.32%
|
10.90
|
11.20
|
10.15
|
10.90
|
10.76
|
10.31
|
19,475,400
|
|
|
11/28/2022
|
+0.69 / +7.00%
|
10.30
|
10.55
|
10.20
|
10.55
|
10.52
|
9.98
|
12,595,800
|
|
|
11/25/2022
|
+0.64 / +6.94%
|
9.70
|
9.86
|
9.40
|
9.86
|
9.65
|
9.33
|
12,848,700
|
|
|
11/24/2022
|
+0.60 / +6.96%
|
8.49
|
9.22
|
8.45
|
9.22
|
9.07
|
8.72
|
13,810,200
|
|
|
11/23/2022
|
-0.58 / -6.30%
|
9.19
|
9.50
|
8.57
|
8.62
|
9.06
|
8.15
|
10,942,300
|
|
|
11/22/2022
|
-0.41 / -4.27%
|
9.50
|
10.15
|
9.18
|
9.20
|
9.60
|
8.70
|
15,991,600
|
|
|
11/21/2022
|
+0.62 / +6.90%
|
9.20
|
9.61
|
9.10
|
9.61
|
9.37
|
9.09
|
11,426,100
|
|
|
11/18/2022
|
+0.58 / +6.90%
|
8.80
|
8.99
|
8.57
|
8.99
|
8.87
|
8.50
|
21,800,300
|
|
|
11/17/2022
|
+0.55 / +7.00%
|
8.41
|
8.41
|
8.35
|
8.41
|
8.41
|
7.96
|
5,688,800
|
|
|
11/16/2022
|
+0.51 / +6.94%
|
7.07
|
7.86
|
6.85
|
7.86
|
7.37
|
7.44
|
10,769,300
|
|
|
11/15/2022
|
-0.30 / -3.92%
|
7.31
|
7.95
|
7.21
|
7.35
|
7.59
|
6.95
|
13,340,400
|
|
|
11/14/2022
|
-0.45 / -5.56%
|
7.70
|
8.05
|
7.54
|
7.65
|
7.73
|
7.24
|
11,914,200
|
|
|
11/11/2022
|
-0.60 / -6.90%
|
8.80
|
8.99
|
8.10
|
8.10
|
8.54
|
7.66
|
12,377,700
|
|
|
11/10/2022
|
-0.65 / -6.95%
|
8.82
|
9.20
|
8.70
|
8.70
|
8.75
|
8.23
|
16,211,300
|
|
|
11/9/2022
|
-0.28 / -2.91%
|
9.63
|
10.10
|
9.10
|
9.35
|
9.68
|
8.84
|
8,123,700
|
|
|
11/8/2022
|
-0.72 / -6.96%
|
9.75
|
10.05
|
9.63
|
9.63
|
9.68
|
9.11
|
14,937,300
|
|
|
11/7/2022
|
-0.75 / -6.76%
|
10.90
|
11.20
|
10.35
|
10.35
|
10.42
|
9.79
|
12,161,000
|
|
|
11/4/2022
|
-0.80 / -6.72%
|
11.75
|
11.85
|
11.10
|
11.10
|
11.25
|
10.50
|
18,127,100
|
|
|
11/3/2022
|
-0.50 / -4.03%
|
12.15
|
12.45
|
11.90
|
11.90
|
12.18
|
11.26
|
10,051,300
|
|
|
11/2/2022
|
+0.75 / +6.44%
|
11.75
|
12.40
|
11.70
|
12.40
|
12.07
|
11.73
|
13,740,100
|
|
|
11/1/2022
|
+0.25 / +2.19%
|
11.95
|
12.15
|
11.45
|
11.65
|
11.78
|
11.02
|
10,731,400
|
|
|
10/31/2022
|
-0.85 / -6.94%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.46
|
10.78
|
21,410,300
|
|
|
10/28/2022
|
-0.90 / -6.84%
|
13.30
|
13.40
|
12.25
|
12.25
|
12.85
|
11.59
|
16,815,100
|
|
|
10/27/2022
|
+0.85 / +6.91%
|
12.35
|
13.15
|
12.35
|
13.15
|
12.83
|
12.44
|
10,896,400
|
|
|
10/26/2022
|
-0.15 / -1.20%
|
12.55
|
12.80
|
12.20
|
12.30
|
12.49
|
11.64
|
5,789,500
|
|
|
10/25/2022
|
+0.80 / +6.87%
|
11.70
|
12.45
|
11.60
|
12.45
|
12.19
|
11.78
|
16,613,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|