|
|
Closing price on 2/7/2023
|
|
| Open |
14.55 |
| High |
14.75 |
| Low |
13.55 |
| Volume |
26,722,600 |
| Split-adjusted Price |
12.82 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-1.00 / -6.87%
|
14.55
|
14.75
|
13.55
|
13.55
|
13.91
|
12.82
|
26,722,600
|
|
|
2/6/2023
|
-0.15 / -1.02%
|
14.50
|
14.70
|
14.10
|
14.55
|
14.42
|
13.76
|
10,369,900
|
|
|
2/3/2023
|
+0.20 / +1.38%
|
14.55
|
15.00
|
14.40
|
14.70
|
14.67
|
13.91
|
10,231,800
|
|
|
2/2/2023
|
-0.15 / -1.02%
|
14.85
|
15.00
|
14.45
|
14.50
|
14.69
|
13.72
|
15,223,800
|
|
|
2/1/2023
|
-0.85 / -5.48%
|
15.70
|
16.20
|
14.45
|
14.65
|
15.47
|
13.86
|
31,436,800
|
|
|
1/31/2023
|
+0.55 / +3.68%
|
15.00
|
15.50
|
14.85
|
15.50
|
15.11
|
14.66
|
15,950,400
|
|
|
1/30/2023
|
0.00 / 0.00%
|
14.90
|
15.70
|
14.75
|
14.95
|
15.26
|
14.14
|
17,265,900
|
|
|
1/27/2023
|
+0.40 / +2.75%
|
14.65
|
15.10
|
14.30
|
14.95
|
14.70
|
14.14
|
13,798,700
|
|
|
1/19/2023
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.45
|
14.55
|
14.63
|
13.76
|
16,330,100
|
|
|
1/18/2023
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.55
|
14.55
|
14.78
|
13.76
|
14,966,100
|
|
|
1/17/2023
|
+0.95 / +6.93%
|
13.90
|
14.65
|
13.85
|
14.65
|
14.37
|
13.86
|
20,553,300
|
|
|
1/16/2023
|
+0.60 / +4.58%
|
13.25
|
13.90
|
12.95
|
13.70
|
13.51
|
12.96
|
17,205,790
|
|
|
1/13/2023
|
-0.10 / -0.76%
|
13.50
|
13.55
|
13.10
|
13.10
|
13.31
|
12.39
|
8,033,700
|
|
|
1/12/2023
|
+0.10 / +0.76%
|
13.30
|
13.30
|
12.95
|
13.20
|
13.12
|
12.49
|
8,994,000
|
|
|
1/11/2023
|
+0.25 / +1.95%
|
13.10
|
13.65
|
12.95
|
13.10
|
13.33
|
12.39
|
14,775,000
|
|
|
1/10/2023
|
+0.35 / +2.80%
|
12.50
|
13.20
|
12.05
|
12.85
|
12.64
|
12.16
|
13,314,800
|
|
|
1/9/2023
|
-0.15 / -1.19%
|
12.85
|
13.05
|
12.50
|
12.50
|
12.75
|
11.82
|
8,298,400
|
|
|
1/6/2023
|
-0.55 / -4.17%
|
13.20
|
13.40
|
12.55
|
12.65
|
13.02
|
11.97
|
12,625,000
|
|
|
1/5/2023
|
+0.55 / +4.35%
|
12.70
|
13.20
|
12.35
|
13.20
|
12.80
|
12.49
|
14,844,200
|
|
|
1/4/2023
|
+0.30 / +2.43%
|
12.80
|
12.90
|
12.50
|
12.65
|
12.67
|
11.97
|
10,832,400
|
|
|
1/3/2023
|
+0.80 / +6.93%
|
11.65
|
12.35
|
11.65
|
12.35
|
12.25
|
11.68
|
8,730,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.50
|
11.55
|
11.70
|
10.93
|
5,662,900
|
|
|
12/29/2022
|
-0.35 / -2.94%
|
11.80
|
12.10
|
11.45
|
11.55
|
11.77
|
10.93
|
7,474,700
|
|
|
12/28/2022
|
+0.15 / +1.28%
|
12.00
|
12.20
|
11.80
|
11.90
|
12.02
|
11.26
|
8,285,000
|
|
|
12/27/2022
|
+0.75 / +6.82%
|
10.90
|
11.75
|
10.80
|
11.75
|
11.44
|
11.12
|
12,000,700
|
|
|
12/26/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.21
|
10.41
|
14,473,200
|
|
|
12/23/2022
|
-0.75 / -5.98%
|
12.45
|
12.45
|
11.80
|
11.80
|
12.03
|
11.16
|
14,841,600
|
|
|
12/22/2022
|
-0.60 / -4.56%
|
13.30
|
13.50
|
12.40
|
12.55
|
12.79
|
11.87
|
13,887,900
|
|
|
12/21/2022
|
-0.55 / -4.01%
|
13.95
|
14.15
|
12.75
|
13.15
|
13.09
|
12.44
|
20,185,800
|
|
|
12/20/2022
|
0.00 / 0.00%
|
13.65
|
14.10
|
12.80
|
13.70
|
13.42
|
12.96
|
31,022,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|