|
Closing price on 2/7/2022
|
|
Open |
31.00 |
High |
32.10 |
Low |
30.40 |
Volume |
3,714,600 |
Split-adjusted Price |
25.15 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+1.55 / +5.11%
|
31.00
|
32.10
|
30.40
|
31.90
|
31.33
|
25.15
|
3,714,600
|
|
1/28/2022
|
+0.05 / +0.17%
|
30.60
|
30.95
|
30.30
|
30.35
|
30.54
|
23.93
|
3,278,300
|
|
1/27/2022
|
-0.60 / -1.94%
|
31.20
|
31.50
|
30.00
|
30.30
|
30.46
|
23.89
|
4,399,000
|
|
1/26/2022
|
+0.10 / +0.32%
|
31.30
|
31.70
|
30.90
|
30.90
|
31.26
|
24.36
|
3,038,600
|
|
1/25/2022
|
+0.75 / +2.50%
|
30.00
|
30.90
|
29.50
|
30.80
|
30.36
|
24.28
|
5,282,600
|
|
1/24/2022
|
-2.25 / -6.97%
|
32.25
|
32.25
|
30.05
|
30.05
|
30.98
|
23.69
|
9,195,700
|
|
1/21/2022
|
-1.10 / -3.29%
|
33.35
|
33.35
|
32.30
|
32.30
|
32.84
|
25.46
|
5,113,000
|
|
1/20/2022
|
+0.40 / +1.21%
|
32.80
|
33.60
|
31.90
|
33.40
|
32.93
|
26.33
|
4,426,800
|
|
1/19/2022
|
-0.15 / -0.45%
|
33.50
|
33.60
|
32.75
|
33.00
|
33.15
|
26.01
|
3,081,300
|
|
1/18/2022
|
+0.15 / +0.45%
|
33.30
|
34.00
|
31.20
|
33.15
|
32.49
|
26.13
|
7,603,400
|
|
1/17/2022
|
-2.45 / -6.91%
|
35.35
|
35.55
|
33.00
|
33.00
|
34.22
|
26.01
|
8,658,200
|
|
1/14/2022
|
-0.65 / -1.80%
|
35.50
|
36.50
|
35.30
|
35.45
|
35.78
|
27.95
|
3,100,800
|
|
1/13/2022
|
+0.90 / +2.56%
|
35.55
|
36.80
|
35.20
|
36.10
|
36.04
|
28.46
|
6,755,100
|
|
1/12/2022
|
+0.60 / +1.73%
|
34.60
|
35.50
|
34.30
|
35.20
|
34.92
|
27.75
|
6,488,500
|
|
1/11/2022
|
-0.75 / -2.12%
|
35.60
|
35.95
|
34.60
|
34.60
|
35.35
|
27.28
|
4,851,900
|
|
1/10/2022
|
0.00 / 0.00%
|
35.70
|
36.40
|
35.30
|
35.35
|
35.70
|
27.87
|
5,237,900
|
|
1/7/2022
|
-0.45 / -1.26%
|
35.60
|
36.25
|
35.20
|
35.35
|
35.54
|
27.87
|
8,428,400
|
|
1/6/2022
|
-1.20 / -3.24%
|
36.80
|
36.80
|
35.60
|
35.80
|
36.19
|
28.22
|
9,557,200
|
|
1/5/2022
|
-0.50 / -1.33%
|
37.65
|
38.10
|
36.95
|
37.00
|
37.52
|
29.17
|
5,907,300
|
|
1/4/2022
|
+0.10 / +0.27%
|
37.75
|
38.40
|
37.40
|
37.50
|
37.86
|
29.56
|
7,242,900
|
|
12/31/2021
|
+0.50 / +1.36%
|
36.90
|
37.85
|
36.70
|
37.40
|
37.36
|
29.48
|
8,071,200
|
|
12/30/2021
|
0.00 / 0.00%
|
37.20
|
37.35
|
36.60
|
36.90
|
36.84
|
29.09
|
3,204,600
|
|
12/29/2021
|
+1.00 / +2.79%
|
35.90
|
37.35
|
35.65
|
36.90
|
36.73
|
29.09
|
7,394,000
|
|
12/28/2021
|
+0.65 / +1.84%
|
35.10
|
36.25
|
34.90
|
35.90
|
35.62
|
28.30
|
7,278,200
|
|
12/27/2021
|
-0.45 / -1.26%
|
36.00
|
36.00
|
35.10
|
35.25
|
35.35
|
27.79
|
2,744,300
|
|
12/24/2021
|
+0.60 / +1.71%
|
36.00
|
36.45
|
35.25
|
35.70
|
35.88
|
28.14
|
5,683,800
|
|
12/23/2021
|
+0.75 / +2.18%
|
34.50
|
35.10
|
33.05
|
35.10
|
33.78
|
27.67
|
10,284,000
|
|
12/22/2021
|
-0.50 / -1.43%
|
34.90
|
35.40
|
34.10
|
34.35
|
34.57
|
27.08
|
6,541,500
|
|
12/21/2021
|
-0.85 / -2.38%
|
35.50
|
35.65
|
34.60
|
34.85
|
34.99
|
27.47
|
9,390,800
|
|
12/20/2021
|
-0.40 / -1.11%
|
36.00
|
36.60
|
35.60
|
35.70
|
36.01
|
28.14
|
6,369,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|