|
Closing price on 12/6/2021
|
|
Open |
37.10 |
High |
37.80 |
Low |
34.90 |
Volume |
12,404,100 |
Split-adjusted Price |
27.51 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/9/2021
|
-0.40 / -0.87%
|
46.20
|
46.50
|
45.65
|
45.65
|
45.91
|
35.99
|
6,469,500
|
|
11/8/2021
|
-0.40 / -0.86%
|
46.50
|
46.80
|
45.75
|
46.05
|
46.21
|
36.30
|
7,477,600
|
|
11/5/2021
|
+0.65 / +1.42%
|
46.10
|
47.00
|
45.30
|
46.45
|
46.04
|
36.62
|
8,203,000
|
|
11/4/2021
|
+0.85 / +1.89%
|
45.00
|
46.20
|
44.50
|
45.80
|
45.56
|
36.10
|
7,431,300
|
|
11/3/2021
|
-0.85 / -1.86%
|
46.00
|
46.20
|
44.50
|
44.95
|
45.31
|
35.43
|
15,160,400
|
|
11/2/2021
|
-0.20 / -0.43%
|
46.00
|
46.95
|
45.65
|
45.80
|
46.16
|
36.10
|
11,151,200
|
|
11/1/2021
|
-1.40 / -2.95%
|
47.50
|
47.60
|
45.85
|
46.00
|
46.55
|
36.26
|
17,499,100
|
|
10/29/2021
|
-0.60 / -1.25%
|
48.30
|
48.40
|
46.85
|
47.40
|
47.54
|
37.37
|
11,852,900
|
|
10/28/2021
|
-0.05 / -0.10%
|
48.60
|
48.60
|
47.75
|
48.00
|
48.06
|
37.84
|
6,865,500
|
|
10/27/2021
|
+0.40 / +0.84%
|
47.95
|
48.20
|
47.45
|
48.05
|
47.84
|
37.88
|
9,463,500
|
|
10/26/2021
|
+0.65 / +1.38%
|
46.50
|
47.80
|
46.00
|
47.65
|
46.97
|
37.56
|
9,634,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|