|
|
Closing price on 2/26/2020
|
|
| Open |
7.79 |
| High |
7.84 |
| Low |
7.68 |
| Volume |
2,211,900 |
| Split-adjusted Price |
5.29 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
-0.13 / -1.65%
|
7.79
|
7.84
|
7.68
|
7.75
|
7.76
|
5.29
|
2,211,900
|
|
|
2/25/2020
|
+0.11 / +1.42%
|
7.59
|
7.90
|
7.59
|
7.88
|
7.76
|
5.38
|
3,743,840
|
|
|
2/24/2020
|
-0.40 / -4.90%
|
7.95
|
8.10
|
7.77
|
7.77
|
7.86
|
5.30
|
7,166,340
|
|
|
2/21/2020
|
-0.17 / -2.04%
|
8.40
|
8.45
|
8.15
|
8.17
|
8.29
|
5.58
|
3,088,490
|
|
|
2/20/2020
|
+0.28 / +3.47%
|
8.06
|
8.34
|
8.06
|
8.34
|
8.27
|
5.69
|
6,655,340
|
|
|
2/19/2020
|
-0.08 / -0.98%
|
8.16
|
8.17
|
8.06
|
8.06
|
8.10
|
5.50
|
2,427,630
|
|
|
2/18/2020
|
+0.01 / +0.12%
|
8.13
|
8.23
|
8.07
|
8.14
|
8.16
|
5.56
|
4,793,030
|
|
|
2/17/2020
|
+0.07 / +0.87%
|
8.10
|
8.20
|
8.07
|
8.13
|
8.13
|
5.55
|
2,950,580
|
|
|
2/14/2020
|
+0.18 / +2.28%
|
7.88
|
8.06
|
7.85
|
8.06
|
7.99
|
5.50
|
3,932,620
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.71
|
7.88
|
7.82
|
5.38
|
5,252,600
|
|
|
2/12/2020
|
+0.04 / +0.51%
|
7.85
|
8.01
|
7.85
|
7.88
|
7.91
|
5.38
|
5,242,530
|
|
|
2/11/2020
|
-0.18 / -2.24%
|
8.15
|
8.15
|
7.84
|
7.84
|
7.96
|
5.35
|
6,924,170
|
|
|
2/10/2020
|
-0.10 / -1.23%
|
8.00
|
8.17
|
7.92
|
8.02
|
8.05
|
5.47
|
3,637,020
|
|
|
2/7/2020
|
-0.14 / -1.69%
|
8.26
|
8.34
|
8.08
|
8.12
|
8.18
|
5.54
|
4,292,320
|
|
|
2/6/2020
|
+0.23 / +2.86%
|
8.08
|
8.32
|
8.01
|
8.26
|
8.19
|
5.64
|
4,428,100
|
|
|
2/5/2020
|
+0.08 / +1.01%
|
8.00
|
8.08
|
7.97
|
8.03
|
8.02
|
5.48
|
3,039,680
|
|
|
2/4/2020
|
-0.28 / -3.40%
|
8.23
|
8.30
|
7.93
|
7.95
|
8.04
|
5.43
|
6,445,320
|
|
|
2/3/2020
|
+0.08 / +0.98%
|
7.80
|
8.30
|
7.62
|
8.23
|
7.88
|
5.62
|
9,025,150
|
|
|
1/31/2020
|
-0.51 / -5.89%
|
8.66
|
8.72
|
8.15
|
8.15
|
8.46
|
5.56
|
8,590,820
|
|
|
1/30/2020
|
-0.32 / -3.56%
|
8.80
|
8.88
|
8.55
|
8.66
|
8.73
|
5.91
|
8,308,440
|
|
|
1/22/2020
|
+0.43 / +5.03%
|
8.55
|
9.09
|
8.50
|
8.98
|
8.87
|
6.13
|
8,908,570
|
|
|
1/21/2020
|
+0.25 / +3.01%
|
8.35
|
8.59
|
8.33
|
8.55
|
8.47
|
5.84
|
4,006,910
|
|
|
1/20/2020
|
-0.14 / -1.66%
|
8.40
|
8.42
|
8.22
|
8.30
|
8.31
|
5.66
|
5,054,860
|
|
|
1/17/2020
|
-0.08 / -0.94%
|
8.52
|
8.62
|
8.30
|
8.44
|
8.49
|
5.76
|
4,436,910
|
|
|
1/16/2020
|
+0.07 / +0.83%
|
8.50
|
8.60
|
8.45
|
8.52
|
8.53
|
5.82
|
4,634,950
|
|
|
1/15/2020
|
+0.35 / +4.32%
|
8.19
|
8.50
|
8.17
|
8.45
|
8.36
|
5.77
|
9,107,900
|
|
|
1/14/2020
|
+0.16 / +2.02%
|
7.94
|
8.12
|
7.84
|
8.10
|
7.99
|
5.53
|
3,581,580
|
|
|
1/13/2020
|
-0.15 / -1.85%
|
8.14
|
8.24
|
7.92
|
7.94
|
8.05
|
5.42
|
4,266,560
|
|
|
1/10/2020
|
0.00 / 0.00%
|
8.15
|
8.25
|
8.09
|
8.09
|
8.15
|
5.52
|
3,632,380
|
|
|
1/9/2020
|
+0.22 / +2.80%
|
7.96
|
8.25
|
7.96
|
8.09
|
8.10
|
5.52
|
4,819,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|