|
Closing price on 2/2/2015
|
|
| Open |
44.00 |
| High |
44.50 |
| Low |
42.60 |
| Volume |
58,150 |
| Split-adjusted Price |
5.94 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2015
|
-0.10 / -0.23%
|
44.00
|
44.50
|
42.60
|
43.00
|
43.00
|
5.94
|
58,150
|
|
|
1/30/2015
|
-1.40 / -3.15%
|
44.30
|
44.30
|
43.10
|
43.10
|
43.10
|
5.96
|
196,720
|
|
|
1/29/2015
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.50
|
6.15
|
41,730
|
|
|
1/28/2015
|
+0.10 / +0.23%
|
44.40
|
44.80
|
44.20
|
44.50
|
44.50
|
6.15
|
69,720
|
|
|
1/27/2015
|
0.00 / 0.00%
|
44.80
|
44.90
|
44.20
|
44.40
|
44.40
|
6.14
|
293,380
|
|
|
1/26/2015
|
-0.60 / -1.33%
|
45.80
|
45.80
|
44.40
|
44.40
|
44.40
|
6.14
|
140,820
|
|
|
1/23/2015
|
+0.40 / +0.90%
|
44.50
|
46.00
|
44.00
|
45.00
|
45.00
|
6.22
|
180,470
|
|
|
1/22/2015
|
-1.00 / -2.19%
|
45.40
|
45.50
|
44.20
|
44.60
|
44.60
|
6.16
|
147,050
|
|
|
1/21/2015
|
-1.00 / -2.15%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
6.30
|
133,160
|
|
|
1/20/2015
|
-0.80 / -1.69%
|
47.40
|
47.40
|
46.60
|
46.60
|
46.60
|
6.44
|
45,630
|
|
|
1/19/2015
|
+0.20 / +0.42%
|
47.40
|
48.00
|
46.30
|
47.40
|
47.40
|
6.55
|
209,270
|
|
|
1/16/2015
|
+0.20 / +0.43%
|
47.20
|
48.30
|
47.10
|
47.20
|
47.20
|
6.52
|
436,410
|
|
|
1/15/2015
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.60
|
47.00
|
47.00
|
6.50
|
36,470
|
|
|
1/14/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.60
|
47.00
|
47.00
|
6.50
|
20,890
|
|
|
1/13/2015
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.90
|
47.00
|
47.00
|
6.50
|
69,420
|
|
|
1/12/2015
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.00
|
47.10
|
47.10
|
6.51
|
90,780
|
|
|
1/9/2015
|
-0.20 / -0.42%
|
47.50
|
47.60
|
47.20
|
47.30
|
47.30
|
6.54
|
172,370
|
|
|
1/8/2015
|
+0.10 / +0.21%
|
48.00
|
48.00
|
46.80
|
47.50
|
47.50
|
6.57
|
103,620
|
|
|
1/7/2015
|
+0.40 / +0.85%
|
47.00
|
48.50
|
46.70
|
47.40
|
47.40
|
6.55
|
332,520
|
|
|
1/6/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.30
|
47.00
|
47.00
|
6.50
|
43,850
|
|
|
1/5/2015
|
-0.50 / -1.05%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.00
|
6.50
|
89,620
|
|
|
12/31/2014
|
+0.50 / +1.06%
|
47.00
|
47.60
|
47.00
|
47.50
|
47.50
|
6.57
|
21,240
|
|
|
12/30/2014
|
+0.10 / +0.21%
|
46.10
|
47.40
|
46.10
|
47.00
|
47.00
|
6.50
|
41,850
|
|
|
12/29/2014
|
-0.20 / -0.42%
|
47.30
|
47.30
|
46.20
|
46.90
|
46.90
|
6.48
|
46,040
|
|
|
12/26/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.00
|
47.10
|
47.10
|
6.51
|
14,740
|
|
|
12/25/2014
|
-0.10 / -0.21%
|
46.50
|
48.00
|
46.40
|
47.10
|
47.10
|
6.51
|
8,330
|
|
|
12/24/2014
|
+0.50 / +1.07%
|
47.10
|
47.80
|
46.90
|
47.20
|
47.20
|
6.52
|
12,130
|
|
|
12/23/2014
|
-0.30 / -0.64%
|
46.10
|
47.30
|
46.00
|
46.70
|
46.70
|
6.45
|
112,410
|
|
|
12/22/2014
|
+1.70 / +3.75%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
6.50
|
34,460
|
|
|
12/19/2014
|
-0.60 / -1.31%
|
46.20
|
46.20
|
45.00
|
45.30
|
45.30
|
6.26
|
34,200
|
|
|