|
Closing price on 2/4/2020
|
|
| Open |
8.23 |
| High |
8.30 |
| Low |
7.93 |
| Volume |
6,445,320 |
| Split-adjusted Price |
5.43 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2020
|
-0.06 / -0.76%
|
7.85
|
7.95
|
7.75
|
7.87
|
7.85
|
5.37
|
3,644,680
|
|
|
1/7/2020
|
-0.09 / -1.12%
|
8.02
|
8.12
|
7.92
|
7.93
|
8.02
|
5.41
|
2,309,430
|
|
|
1/6/2020
|
+0.04 / +0.50%
|
8.00
|
8.15
|
7.89
|
8.02
|
8.07
|
5.47
|
4,757,100
|
|
|
1/3/2020
|
-0.21 / -2.56%
|
8.20
|
8.21
|
7.96
|
7.98
|
8.08
|
5.45
|
4,031,450
|
|
|
1/2/2020
|
+0.38 / +4.87%
|
7.76
|
8.19
|
7.75
|
8.19
|
7.98
|
5.59
|
3,283,180
|
|
|
12/31/2019
|
-0.14 / -1.76%
|
8.05
|
8.05
|
7.67
|
7.81
|
7.81
|
5.33
|
2,737,420
|
|
|
12/30/2019
|
+0.09 / +1.15%
|
7.86
|
8.10
|
7.85
|
7.95
|
7.95
|
5.43
|
2,252,960
|
|
|
12/27/2019
|
-0.04 / -0.51%
|
7.94
|
7.96
|
7.78
|
7.86
|
7.84
|
5.36
|
3,572,440
|
|
|
12/26/2019
|
-0.20 / -2.47%
|
8.10
|
8.19
|
7.90
|
7.90
|
8.03
|
5.39
|
3,637,320
|
|
|
12/25/2019
|
-0.06 / -0.74%
|
8.23
|
8.23
|
8.10
|
8.10
|
8.16
|
5.53
|
2,104,400
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.19
|
8.27
|
8.15
|
8.16
|
8.19
|
5.57
|
1,872,230
|
|
|
12/23/2019
|
-0.20 / -2.39%
|
8.36
|
8.40
|
8.16
|
8.16
|
8.27
|
5.57
|
3,001,130
|
|
|
12/20/2019
|
+0.23 / +2.83%
|
8.15
|
8.39
|
8.15
|
8.36
|
8.31
|
5.71
|
2,980,680
|
|
|
12/19/2019
|
+0.06 / +0.74%
|
8.07
|
8.17
|
8.07
|
8.13
|
8.12
|
5.55
|
1,620,490
|
|
|
12/18/2019
|
-0.02 / -0.25%
|
8.08
|
8.16
|
8.04
|
8.07
|
8.11
|
5.51
|
2,539,540
|
|
|
12/17/2019
|
-0.33 / -3.92%
|
8.42
|
8.45
|
8.01
|
8.09
|
8.16
|
5.52
|
10,940,120
|
|
|
|