|
|
Closing price on 2/28/2019
|
|
| Open |
9.10 |
| High |
9.29 |
| Low |
8.69 |
| Volume |
9,114,530 |
| Split-adjusted Price |
5.40 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
-0.39 / -4.29%
|
9.10
|
9.29
|
8.69
|
8.71
|
8.93
|
5.40
|
9,114,530
|
|
|
2/27/2019
|
+0.19 / +2.13%
|
8.90
|
9.39
|
8.65
|
9.10
|
8.99
|
5.65
|
8,466,710
|
|
|
2/26/2019
|
+0.39 / +4.58%
|
8.60
|
9.09
|
8.58
|
8.91
|
8.87
|
5.53
|
7,240,200
|
|
|
2/25/2019
|
+0.55 / +6.90%
|
8.30
|
8.52
|
8.20
|
8.52
|
8.46
|
5.29
|
8,491,600
|
|
|
2/22/2019
|
+0.52 / +6.98%
|
7.46
|
7.97
|
7.43
|
7.97
|
7.88
|
4.95
|
11,259,180
|
|
|
2/21/2019
|
+0.08 / +1.09%
|
7.40
|
7.50
|
7.33
|
7.45
|
7.42
|
4.62
|
2,005,100
|
|
|
2/20/2019
|
-0.13 / -1.73%
|
7.50
|
7.52
|
7.31
|
7.37
|
7.41
|
4.57
|
3,388,280
|
|
|
2/19/2019
|
-0.20 / -2.60%
|
7.70
|
7.77
|
7.50
|
7.50
|
7.66
|
4.65
|
4,562,170
|
|
|
2/18/2019
|
-0.02 / -0.26%
|
7.72
|
7.81
|
7.63
|
7.70
|
7.70
|
4.78
|
3,429,270
|
|
|
2/15/2019
|
+0.12 / +1.58%
|
7.48
|
7.85
|
7.42
|
7.72
|
7.61
|
4.79
|
4,845,370
|
|
|
2/14/2019
|
+0.16 / +2.15%
|
7.55
|
7.80
|
7.50
|
7.60
|
7.69
|
4.72
|
5,398,550
|
|
|
2/13/2019
|
+0.48 / +6.90%
|
7.30
|
7.44
|
7.20
|
7.44
|
7.40
|
4.62
|
8,406,120
|
|
|
2/12/2019
|
+0.45 / +6.91%
|
6.51
|
6.96
|
6.51
|
6.96
|
6.82
|
4.32
|
3,176,750
|
|
|
2/11/2019
|
+0.03 / +0.46%
|
6.60
|
6.61
|
6.49
|
6.51
|
6.55
|
4.04
|
1,709,040
|
|
|
2/1/2019
|
-0.12 / -1.82%
|
6.60
|
6.64
|
6.48
|
6.48
|
6.52
|
4.02
|
2,412,820
|
|
|
1/31/2019
|
-0.05 / -0.75%
|
6.70
|
6.72
|
6.60
|
6.60
|
6.65
|
4.10
|
1,545,130
|
|
|
1/30/2019
|
-0.04 / -0.60%
|
6.70
|
6.73
|
6.65
|
6.65
|
6.68
|
4.13
|
1,225,210
|
|
|
1/29/2019
|
-0.02 / -0.30%
|
6.72
|
6.75
|
6.65
|
6.69
|
6.69
|
4.15
|
913,440
|
|
|
1/28/2019
|
+0.01 / +0.15%
|
6.71
|
6.85
|
6.71
|
6.71
|
6.77
|
4.16
|
1,646,370
|
|
|
1/25/2019
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.49
|
6.70
|
6.67
|
4.16
|
2,251,250
|
|
|
1/24/2019
|
+0.04 / +0.62%
|
6.50
|
6.56
|
6.49
|
6.50
|
6.51
|
4.03
|
616,400
|
|
|
1/23/2019
|
+0.01 / +0.16%
|
6.45
|
6.55
|
6.40
|
6.46
|
6.47
|
4.01
|
1,097,320
|
|
|
1/22/2019
|
-0.12 / -1.83%
|
6.59
|
6.64
|
6.45
|
6.45
|
6.53
|
4.00
|
1,566,030
|
|
|
1/21/2019
|
+0.02 / +0.31%
|
6.55
|
6.66
|
6.50
|
6.57
|
6.56
|
4.08
|
1,395,500
|
|
|
1/18/2019
|
-0.06 / -0.91%
|
6.61
|
6.71
|
6.55
|
6.55
|
6.64
|
4.06
|
1,512,320
|
|
|
1/17/2019
|
-0.16 / -2.36%
|
6.77
|
6.80
|
6.59
|
6.61
|
6.64
|
4.10
|
2,035,620
|
|
|
1/16/2019
|
-0.09 / -1.31%
|
6.95
|
6.95
|
6.75
|
6.77
|
6.84
|
4.20
|
2,130,730
|
|
|
1/15/2019
|
+0.11 / +1.63%
|
6.80
|
6.98
|
6.78
|
6.86
|
6.89
|
4.26
|
2,809,920
|
|
|
1/14/2019
|
+0.06 / +0.90%
|
6.70
|
7.05
|
6.69
|
6.75
|
6.85
|
4.19
|
2,662,860
|
|
|
1/11/2019
|
-0.17 / -2.48%
|
6.86
|
6.93
|
6.50
|
6.69
|
6.77
|
4.15
|
2,686,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|