|
|
Closing price on 2/20/2025
|
|
| Open |
17.35 |
| High |
17.80 |
| Low |
17.35 |
| Volume |
8,637,000 |
| Split-adjusted Price |
17.55 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.25 / +1.45%
|
17.35
|
17.80
|
17.35
|
17.55
|
17.59
|
17.55
|
8,637,000
|
|
|
2/19/2025
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.10
|
17.30
|
17.23
|
17.30
|
3,273,000
|
|
|
2/18/2025
|
+0.25 / +1.47%
|
17.00
|
17.35
|
17.00
|
17.25
|
17.26
|
17.25
|
5,090,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.99
|
17.00
|
3,438,400
|
|
|
2/14/2025
|
+0.35 / +2.10%
|
16.70
|
17.15
|
16.70
|
17.00
|
16.95
|
17.00
|
5,277,900
|
|
|
2/13/2025
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.65
|
16.72
|
16.65
|
2,052,800
|
|
|
2/12/2025
|
-0.05 / -0.30%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.77
|
16.70
|
2,566,700
|
|
|
2/11/2025
|
-0.15 / -0.89%
|
16.70
|
17.00
|
16.60
|
16.75
|
16.73
|
16.75
|
8,571,400
|
|
|
2/10/2025
|
-0.80 / -4.52%
|
17.55
|
17.60
|
16.90
|
16.90
|
17.12
|
16.90
|
13,198,800
|
|
|
2/7/2025
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.79
|
17.70
|
2,804,100
|
|
|
2/6/2025
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.70
|
17.75
|
17.84
|
17.75
|
3,266,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.85
|
17.90
|
17.92
|
17.90
|
4,158,300
|
|
|
2/4/2025
|
+0.30 / +1.70%
|
17.75
|
18.00
|
17.65
|
17.90
|
17.81
|
17.90
|
5,314,500
|
|
|
2/3/2025
|
+0.15 / +0.86%
|
17.40
|
17.80
|
17.35
|
17.60
|
17.59
|
17.60
|
4,575,700
|
|
|
1/24/2025
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.20
|
17.45
|
17.37
|
17.45
|
2,506,200
|
|
|
1/23/2025
|
+0.30 / +1.75%
|
17.05
|
17.40
|
17.05
|
17.40
|
17.27
|
17.40
|
1,830,900
|
|
|
1/22/2025
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.10
|
17.10
|
17.19
|
17.10
|
2,640,900
|
|
|
1/21/2025
|
-0.20 / -1.14%
|
17.40
|
17.55
|
17.20
|
17.35
|
17.33
|
17.35
|
2,360,129
|
|
|
1/20/2025
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.45
|
17.55
|
17.54
|
17.55
|
2,145,800
|
|
|
1/17/2025
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.25
|
17.50
|
17.35
|
17.50
|
3,097,549
|
|
|
1/16/2025
|
-0.25 / -1.42%
|
17.60
|
17.75
|
17.30
|
17.30
|
17.46
|
17.30
|
2,819,100
|
|
|
1/15/2025
|
+0.45 / +2.63%
|
17.10
|
17.80
|
17.10
|
17.55
|
17.43
|
17.55
|
4,948,700
|
|
|
1/14/2025
|
-0.30 / -1.72%
|
17.30
|
17.45
|
17.10
|
17.10
|
17.24
|
17.10
|
1,458,600
|
|
|
1/13/2025
|
+0.25 / +1.46%
|
17.15
|
17.40
|
17.05
|
17.40
|
17.22
|
17.40
|
2,599,200
|
|
|
1/10/2025
|
-0.55 / -3.11%
|
17.85
|
17.85
|
17.15
|
17.15
|
17.46
|
17.15
|
3,239,300
|
|
|
1/9/2025
|
-0.35 / -1.94%
|
18.05
|
18.05
|
17.65
|
17.70
|
17.76
|
17.70
|
1,928,400
|
|
|
1/8/2025
|
+0.25 / +1.40%
|
17.70
|
18.05
|
17.65
|
18.05
|
17.84
|
18.05
|
2,061,200
|
|
|
1/7/2025
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.74
|
17.80
|
3,808,500
|
|
|
1/6/2025
|
-0.40 / -2.20%
|
18.20
|
18.35
|
17.65
|
17.80
|
17.97
|
17.80
|
4,663,400
|
|
|
1/3/2025
|
-0.45 / -2.41%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.35
|
18.20
|
4,211,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|