|
|
Closing price on 3/1/2023
|
|
| Open |
14.55 |
| High |
15.55 |
| Low |
14.35 |
| Volume |
17,917,500 |
| Split-adjusted Price |
14.71 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+1.00 / +6.87%
|
14.55
|
15.55
|
14.35
|
15.55
|
15.14
|
14.71
|
17,917,500
|
|
|
2/28/2023
|
+0.15 / +1.04%
|
14.80
|
14.90
|
14.30
|
14.55
|
14.64
|
13.76
|
9,109,700
|
|
|
2/27/2023
|
-0.80 / -5.26%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.65
|
13.62
|
20,534,100
|
|
|
2/24/2023
|
-0.60 / -3.80%
|
15.80
|
15.95
|
15.00
|
15.20
|
15.44
|
14.38
|
13,660,800
|
|
|
2/23/2023
|
+0.80 / +5.33%
|
15.15
|
15.80
|
14.50
|
15.80
|
15.06
|
14.95
|
23,886,000
|
|
|
2/22/2023
|
-0.80 / -5.06%
|
15.50
|
16.40
|
15.00
|
15.00
|
15.87
|
14.19
|
36,707,500
|
|
|
2/21/2023
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.16
|
14.95
|
21,773,900
|
|
|
2/20/2023
|
+0.70 / +4.52%
|
15.55
|
16.20
|
15.55
|
16.20
|
15.96
|
15.32
|
21,415,600
|
|
|
2/17/2023
|
-0.35 / -2.21%
|
15.85
|
15.95
|
15.35
|
15.50
|
15.68
|
14.66
|
16,606,800
|
|
|
2/16/2023
|
+0.75 / +4.97%
|
15.30
|
15.90
|
15.00
|
15.85
|
15.46
|
14.99
|
31,945,800
|
|
|
2/15/2023
|
+0.25 / +1.68%
|
14.85
|
15.35
|
14.70
|
15.10
|
15.09
|
14.28
|
18,776,500
|
|
|
2/14/2023
|
+0.45 / +3.13%
|
14.40
|
15.10
|
14.35
|
14.85
|
14.75
|
14.05
|
15,714,800
|
|
|
2/13/2023
|
0.00 / 0.00%
|
14.15
|
14.40
|
13.60
|
14.40
|
13.97
|
13.62
|
11,997,500
|
|
|
2/10/2023
|
+0.15 / +1.05%
|
14.20
|
14.60
|
13.90
|
14.40
|
14.25
|
13.62
|
12,709,000
|
|
|
2/9/2023
|
-0.20 / -1.38%
|
14.45
|
14.80
|
14.15
|
14.25
|
14.41
|
13.48
|
9,942,200
|
|
|
2/8/2023
|
+0.90 / +6.64%
|
13.60
|
14.45
|
13.05
|
14.45
|
13.84
|
13.67
|
14,944,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|