|
|
Closing price on 12/8/2023
|
|
| Open |
22.40 |
| High |
23.15 |
| Low |
22.00 |
| Volume |
17,005,700 |
| Split-adjusted Price |
21.53 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
-0.35 / -1.56%
|
22.40
|
23.15
|
22.00
|
22.10
|
22.62
|
21.53
|
17,005,700
|
|
|
12/7/2023
|
-0.25 / -1.10%
|
22.75
|
22.80
|
21.50
|
22.45
|
22.05
|
21.87
|
22,298,100
|
|
|
12/6/2023
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.10
|
22.70
|
22.42
|
22.12
|
10,339,700
|
|
|
12/5/2023
|
+0.05 / +0.22%
|
22.25
|
22.60
|
22.15
|
22.30
|
22.35
|
21.73
|
12,457,900
|
|
|
12/4/2023
|
+0.50 / +2.30%
|
22.20
|
22.80
|
22.00
|
22.25
|
22.39
|
21.68
|
20,797,300
|
|
|
12/1/2023
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.20
|
21.75
|
21.47
|
21.19
|
9,231,800
|
|
|
11/30/2023
|
-0.30 / -1.38%
|
21.75
|
22.00
|
21.40
|
21.45
|
21.67
|
20.90
|
10,587,400
|
|
|
11/29/2023
|
+0.45 / +2.11%
|
21.30
|
21.80
|
21.15
|
21.75
|
21.57
|
21.19
|
11,684,700
|
|
|
11/28/2023
|
+0.65 / +3.15%
|
20.70
|
21.30
|
20.15
|
21.30
|
20.75
|
20.75
|
12,189,700
|
|
|
11/27/2023
|
-0.30 / -1.43%
|
21.00
|
21.15
|
20.55
|
20.65
|
20.79
|
20.12
|
7,223,500
|
|
|
11/24/2023
|
+0.45 / +2.20%
|
20.80
|
20.95
|
19.90
|
20.95
|
20.35
|
20.41
|
17,239,000
|
|
|
11/23/2023
|
-1.50 / -6.82%
|
22.00
|
22.10
|
20.50
|
20.50
|
21.45
|
19.97
|
19,109,500
|
|
|
11/22/2023
|
+0.10 / +0.46%
|
21.85
|
22.10
|
21.65
|
22.00
|
21.85
|
21.44
|
12,046,900
|
|
|
11/21/2023
|
+0.20 / +0.92%
|
22.00
|
22.65
|
21.80
|
21.90
|
22.16
|
21.34
|
15,046,000
|
|
|
11/20/2023
|
+0.25 / +1.17%
|
20.95
|
21.75
|
20.90
|
21.70
|
21.40
|
21.14
|
10,988,700
|
|
|
11/17/2023
|
-0.15 / -0.69%
|
21.70
|
22.00
|
21.00
|
21.45
|
21.54
|
20.90
|
19,110,200
|
|
|
11/16/2023
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.05
|
21.60
|
21.33
|
21.05
|
8,556,900
|
|
|
11/15/2023
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.45
|
21.50
|
21.78
|
20.95
|
16,287,800
|
|
|
11/14/2023
|
+0.20 / +0.93%
|
21.80
|
21.90
|
21.05
|
21.70
|
21.43
|
21.14
|
13,577,100
|
|
|
11/13/2023
|
+0.85 / +4.12%
|
20.65
|
21.90
|
20.65
|
21.50
|
21.42
|
20.95
|
21,391,600
|
|
|
11/10/2023
|
-0.15 / -0.72%
|
20.55
|
21.45
|
20.50
|
20.65
|
20.84
|
20.12
|
15,633,800
|
|
|
11/9/2023
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.80
|
20.80
|
21.17
|
20.27
|
13,844,900
|
|
|
11/8/2023
|
+1.35 / +6.84%
|
19.65
|
21.10
|
19.60
|
21.10
|
20.47
|
20.56
|
17,835,000
|
|
|
11/7/2023
|
-0.25 / -1.25%
|
19.80
|
20.10
|
19.60
|
19.75
|
19.82
|
19.24
|
11,765,500
|
|
|
11/6/2023
|
+0.55 / +2.83%
|
19.55
|
20.00
|
19.35
|
20.00
|
19.62
|
19.49
|
14,441,800
|
|
|
11/3/2023
|
+0.55 / +2.91%
|
19.00
|
19.50
|
18.65
|
19.45
|
19.09
|
18.95
|
14,967,600
|
|
|
11/2/2023
|
+1.20 / +6.78%
|
18.10
|
18.90
|
17.85
|
18.90
|
18.44
|
18.42
|
14,501,000
|
|
|
11/1/2023
|
+0.70 / +4.12%
|
16.95
|
17.70
|
16.85
|
17.70
|
17.26
|
17.25
|
6,097,800
|
|
|
10/31/2023
|
-0.20 / -1.16%
|
17.60
|
17.65
|
16.80
|
17.00
|
17.21
|
16.56
|
8,058,200
|
|
|
10/30/2023
|
-0.45 / -2.55%
|
17.60
|
18.05
|
17.20
|
17.20
|
17.71
|
16.76
|
6,747,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|