|
|
Closing price on 2/2/2017
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
49.05 |
| Volume |
1,070,540 |
| Split-adjusted Price |
14.25 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-0.55 / -1.11%
|
49.90
|
50.00
|
49.05
|
49.15
|
49.31
|
14.25
|
1,070,540
|
|
|
1/25/2017
|
+0.40 / +0.81%
|
49.50
|
49.70
|
49.10
|
49.70
|
49.52
|
14.41
|
444,410
|
|
|
1/24/2017
|
+0.60 / +1.23%
|
48.70
|
49.30
|
48.70
|
49.30
|
49.09
|
14.29
|
612,360
|
|
|
1/23/2017
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.70
|
48.70
|
48.99
|
14.12
|
720,050
|
|
|
1/20/2017
|
+1.50 / +3.18%
|
47.20
|
49.30
|
47.20
|
48.70
|
48.45
|
14.12
|
843,950
|
|
|
1/19/2017
|
-0.60 / -1.26%
|
47.80
|
48.35
|
47.10
|
47.20
|
47.50
|
13.68
|
947,480
|
|
|
1/18/2017
|
-1.70 / -3.43%
|
49.30
|
49.60
|
47.80
|
47.80
|
48.58
|
13.86
|
809,580
|
|
|
1/17/2017
|
-0.20 / -0.40%
|
49.60
|
49.60
|
48.40
|
49.50
|
48.88
|
14.35
|
1,301,990
|
|
|
1/16/2017
|
-0.80 / -1.58%
|
50.40
|
50.60
|
47.80
|
49.70
|
49.30
|
14.41
|
2,133,010
|
|
|
1/13/2017
|
-0.70 / -1.37%
|
50.80
|
51.20
|
50.50
|
50.50
|
50.72
|
14.64
|
1,061,920
|
|
|
1/12/2017
|
-0.60 / -1.16%
|
51.50
|
52.00
|
51.00
|
51.20
|
51.40
|
14.84
|
713,060
|
|
|
1/11/2017
|
+0.80 / +1.57%
|
51.00
|
51.80
|
50.10
|
51.80
|
50.79
|
15.02
|
6,046,610
|
|
|
1/10/2017
|
+0.30 / +0.59%
|
50.70
|
51.30
|
50.70
|
51.00
|
50.94
|
14.79
|
1,527,440
|
|
|
1/9/2017
|
-0.20 / -0.39%
|
50.70
|
51.30
|
50.10
|
50.70
|
50.51
|
14.70
|
6,821,770
|
|
|
1/6/2017
|
-2.40 / -4.50%
|
54.00
|
54.20
|
50.30
|
50.90
|
51.83
|
14.76
|
3,435,950
|
|
|
1/5/2017
|
+1.80 / +3.50%
|
51.70
|
53.40
|
51.70
|
53.30
|
52.78
|
15.45
|
2,505,920
|
|
|
1/4/2017
|
+0.20 / +0.39%
|
51.30
|
51.50
|
51.00
|
51.50
|
51.23
|
14.93
|
914,620
|
|
|
1/3/2017
|
+0.40 / +0.79%
|
51.00
|
51.90
|
50.80
|
51.30
|
51.25
|
14.87
|
539,460
|
|
|
12/30/2016
|
-0.80 / -1.55%
|
50.50
|
51.60
|
50.50
|
50.90
|
51.11
|
14.76
|
1,470,310
|
|
|
12/29/2016
|
+0.10 / +0.19%
|
51.60
|
52.50
|
51.60
|
51.70
|
52.14
|
14.99
|
1,177,250
|
|
|
12/28/2016
|
+1.30 / +2.58%
|
50.40
|
51.90
|
50.40
|
51.60
|
51.24
|
14.96
|
1,152,040
|
|
|
12/27/2016
|
-1.50 / -2.90%
|
51.70
|
51.70
|
50.00
|
50.30
|
50.76
|
14.58
|
2,162,700
|
|
|
12/26/2016
|
+0.50 / +0.97%
|
52.00
|
52.40
|
51.50
|
51.80
|
51.77
|
15.02
|
2,370,500
|
|
|
12/23/2016
|
-0.30 / -0.58%
|
51.70
|
51.80
|
51.00
|
51.30
|
51.45
|
14.87
|
1,115,000
|
|
|
12/22/2016
|
+0.10 / +0.19%
|
51.70
|
52.30
|
50.70
|
51.60
|
51.45
|
14.96
|
1,352,540
|
|
|
12/21/2016
|
+2.65 / +5.42%
|
49.00
|
51.80
|
48.90
|
51.50
|
50.53
|
14.93
|
2,497,040
|
|
|
12/20/2016
|
-0.15 / -0.31%
|
48.80
|
49.10
|
48.55
|
48.85
|
48.80
|
14.16
|
1,056,450
|
|
|
12/19/2016
|
0.00 / 0.00%
|
49.00
|
49.70
|
48.60
|
49.00
|
49.01
|
14.21
|
1,193,960
|
|
|
12/16/2016
|
+0.60 / +1.24%
|
48.40
|
49.45
|
48.40
|
49.00
|
49.08
|
14.21
|
5,003,450
|
|
|
12/15/2016
|
+0.40 / +0.83%
|
48.00
|
48.50
|
47.50
|
48.40
|
47.97
|
14.03
|
1,204,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|