|
Closing price on 2/4/2021
|
|
| Open |
23.90 |
| High |
24.45 |
| Low |
23.50 |
| Volume |
7,357,800 |
| Split-adjusted Price |
17.13 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
0.00 / 0.00%
|
23.90
|
24.45
|
23.50
|
23.90
|
23.96
|
17.13
|
7,357,800
|
|
|
2/3/2021
|
+1.05 / +4.60%
|
23.30
|
24.20
|
22.80
|
23.90
|
23.54
|
17.13
|
11,050,600
|
|
|
2/2/2021
|
+0.85 / +3.86%
|
22.20
|
22.85
|
21.50
|
22.85
|
22.18
|
16.38
|
9,130,400
|
|
|
2/1/2021
|
-1.35 / -5.78%
|
23.50
|
24.60
|
22.00
|
22.00
|
23.17
|
15.77
|
13,041,000
|
|
|
1/29/2021
|
+1.50 / +6.86%
|
20.45
|
23.35
|
20.45
|
23.35
|
22.28
|
16.73
|
16,907,400
|
|
|
1/28/2021
|
-1.60 / -6.82%
|
21.85
|
22.50
|
21.85
|
21.85
|
21.85
|
15.66
|
13,006,400
|
|
|
1/27/2021
|
-1.70 / -6.76%
|
25.20
|
25.75
|
23.45
|
23.45
|
24.54
|
16.81
|
11,635,000
|
|
|
1/26/2021
|
-1.70 / -6.33%
|
26.80
|
26.80
|
25.00
|
25.15
|
25.82
|
18.02
|
10,689,900
|
|
|
1/25/2021
|
+0.35 / +1.32%
|
26.50
|
27.25
|
26.20
|
26.85
|
26.64
|
19.24
|
8,349,200
|
|
|
1/22/2021
|
+0.25 / +0.95%
|
26.25
|
27.20
|
26.00
|
26.50
|
26.65
|
18.99
|
10,045,700
|
|
|
1/21/2021
|
+1.65 / +6.71%
|
25.40
|
26.25
|
24.85
|
26.25
|
25.79
|
18.81
|
12,660,100
|
|
|
1/20/2021
|
+0.20 / +0.82%
|
24.65
|
24.85
|
22.80
|
24.60
|
23.94
|
17.63
|
7,442,700
|
|
|
1/19/2021
|
-1.10 / -4.31%
|
25.50
|
26.05
|
23.75
|
24.40
|
24.62
|
17.49
|
11,371,870
|
|
|
1/18/2021
|
+0.20 / +0.79%
|
25.50
|
26.25
|
25.50
|
25.50
|
25.91
|
18.27
|
7,040,600
|
|
|
1/15/2021
|
+0.25 / +1.00%
|
25.10
|
25.50
|
25.10
|
25.30
|
25.27
|
18.13
|
6,858,500
|
|
|
1/14/2021
|
-0.20 / -0.79%
|
25.25
|
25.30
|
24.85
|
25.05
|
25.07
|
17.95
|
6,305,300
|
|
|
1/13/2021
|
+0.15 / +0.60%
|
25.50
|
25.50
|
24.85
|
25.25
|
24.99
|
18.10
|
5,919,200
|
|
|
1/12/2021
|
+1.00 / +4.15%
|
24.10
|
25.30
|
24.10
|
25.10
|
24.67
|
17.99
|
9,559,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
24.25
|
24.45
|
23.85
|
24.10
|
23.94
|
17.27
|
4,979,700
|
|
|
1/8/2021
|
0.00 / 0.00%
|
24.00
|
24.65
|
23.70
|
24.10
|
24.15
|
17.27
|
7,975,300
|
|
|
1/7/2021
|
+0.40 / +1.69%
|
23.70
|
24.40
|
23.55
|
24.10
|
23.85
|
17.27
|
7,869,000
|
|
|
1/6/2021
|
-0.10 / -0.42%
|
24.25
|
24.25
|
23.65
|
23.70
|
23.86
|
16.98
|
7,086,900
|
|
|
1/5/2021
|
+0.10 / +0.42%
|
23.85
|
24.60
|
23.70
|
23.80
|
24.14
|
17.06
|
7,315,100
|
|
|
1/4/2021
|
+1.55 / +7.00%
|
22.90
|
23.70
|
22.70
|
23.70
|
23.46
|
16.98
|
10,624,300
|
|
|
12/31/2020
|
+0.40 / +1.84%
|
21.65
|
22.15
|
21.65
|
22.15
|
21.96
|
15.87
|
6,328,880
|
|
|
12/30/2020
|
-0.20 / -0.91%
|
21.95
|
21.95
|
21.70
|
21.75
|
21.81
|
15.59
|
5,035,220
|
|
|
12/29/2020
|
-0.25 / -1.13%
|
22.00
|
22.30
|
21.90
|
21.95
|
22.09
|
15.73
|
6,520,820
|
|
|
12/28/2020
|
-0.05 / -0.22%
|
22.35
|
22.75
|
21.90
|
22.20
|
22.31
|
15.91
|
8,374,270
|
|
|
12/25/2020
|
+0.20 / +0.91%
|
22.20
|
22.30
|
21.65
|
22.25
|
22.03
|
15.95
|
6,670,300
|
|
|
12/24/2020
|
-0.25 / -1.12%
|
22.60
|
22.60
|
20.90
|
22.05
|
21.64
|
15.80
|
13,589,810
|
|
|
|