|
|
Closing price on 3/12/2020
|
|
| Open |
6.15 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
8,037,500 |
| Split-adjusted Price |
4.16 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.45 / -6.87%
|
6.15
|
6.40
|
6.10
|
6.10
|
6.12
|
4.16
|
8,037,500
|
|
|
3/11/2020
|
-0.48 / -6.83%
|
7.08
|
7.14
|
6.54
|
6.55
|
6.73
|
4.47
|
5,312,990
|
|
|
3/10/2020
|
-0.04 / -0.57%
|
6.70
|
7.17
|
6.68
|
7.03
|
6.88
|
4.80
|
4,261,980
|
|
|
3/9/2020
|
-0.53 / -6.97%
|
7.09
|
7.30
|
7.07
|
7.07
|
7.08
|
4.83
|
4,346,630
|
|
|
3/6/2020
|
-0.10 / -1.30%
|
7.65
|
7.69
|
7.60
|
7.60
|
7.63
|
5.19
|
1,975,180
|
|
|
3/5/2020
|
0.00 / 0.00%
|
7.76
|
7.84
|
7.70
|
7.70
|
7.76
|
5.26
|
1,994,600
|
|
|
3/4/2020
|
+0.11 / +1.45%
|
7.59
|
7.75
|
7.57
|
7.70
|
7.68
|
5.26
|
2,674,520
|
|
|
3/3/2020
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.59
|
7.59
|
7.66
|
5.18
|
3,274,200
|
|
|
3/2/2020
|
-0.01 / -0.13%
|
7.60
|
7.70
|
7.53
|
7.59
|
7.62
|
5.18
|
1,514,160
|
|
|
2/28/2020
|
-0.20 / -2.56%
|
7.68
|
7.72
|
7.55
|
7.60
|
7.63
|
5.19
|
4,996,490
|
|
|
2/27/2020
|
+0.05 / +0.65%
|
7.80
|
7.84
|
7.72
|
7.80
|
7.77
|
5.32
|
2,362,340
|
|
|
2/26/2020
|
-0.13 / -1.65%
|
7.79
|
7.84
|
7.68
|
7.75
|
7.76
|
5.29
|
2,211,900
|
|
|
2/25/2020
|
+0.11 / +1.42%
|
7.59
|
7.90
|
7.59
|
7.88
|
7.76
|
5.38
|
3,743,840
|
|
|
2/24/2020
|
-0.40 / -4.90%
|
7.95
|
8.10
|
7.77
|
7.77
|
7.86
|
5.30
|
7,166,340
|
|
|
2/21/2020
|
-0.17 / -2.04%
|
8.40
|
8.45
|
8.15
|
8.17
|
8.29
|
5.58
|
3,088,490
|
|
|
2/20/2020
|
+0.28 / +3.47%
|
8.06
|
8.34
|
8.06
|
8.34
|
8.27
|
5.69
|
6,655,340
|
|
|
2/19/2020
|
-0.08 / -0.98%
|
8.16
|
8.17
|
8.06
|
8.06
|
8.10
|
5.50
|
2,427,630
|
|
|
2/18/2020
|
+0.01 / +0.12%
|
8.13
|
8.23
|
8.07
|
8.14
|
8.16
|
5.56
|
4,793,030
|
|
|
2/17/2020
|
+0.07 / +0.87%
|
8.10
|
8.20
|
8.07
|
8.13
|
8.13
|
5.55
|
2,950,580
|
|
|
2/14/2020
|
+0.18 / +2.28%
|
7.88
|
8.06
|
7.85
|
8.06
|
7.99
|
5.50
|
3,932,620
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.71
|
7.88
|
7.82
|
5.38
|
5,252,600
|
|
|
2/12/2020
|
+0.04 / +0.51%
|
7.85
|
8.01
|
7.85
|
7.88
|
7.91
|
5.38
|
5,242,530
|
|
|
2/11/2020
|
-0.18 / -2.24%
|
8.15
|
8.15
|
7.84
|
7.84
|
7.96
|
5.35
|
6,924,170
|
|
|
2/10/2020
|
-0.10 / -1.23%
|
8.00
|
8.17
|
7.92
|
8.02
|
8.05
|
5.47
|
3,637,020
|
|
|
2/7/2020
|
-0.14 / -1.69%
|
8.26
|
8.34
|
8.08
|
8.12
|
8.18
|
5.54
|
4,292,320
|
|
|
2/6/2020
|
+0.23 / +2.86%
|
8.08
|
8.32
|
8.01
|
8.26
|
8.19
|
5.64
|
4,428,100
|
|
|
2/5/2020
|
+0.08 / +1.01%
|
8.00
|
8.08
|
7.97
|
8.03
|
8.02
|
5.48
|
3,039,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|