|
|
Closing price on 3/14/2019
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.09 |
| Volume |
3,696,760 |
| Split-adjusted Price |
5.83 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.09
|
9.40
|
9.23
|
5.83
|
3,696,760
|
|
|
3/13/2019
|
-0.25 / -2.65%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.35
|
5.71
|
5,366,590
|
|
|
3/12/2019
|
-0.20 / -2.07%
|
9.94
|
9.94
|
9.41
|
9.45
|
9.65
|
5.86
|
4,954,720
|
|
|
3/11/2019
|
+0.40 / +4.32%
|
9.40
|
9.71
|
9.40
|
9.65
|
9.59
|
5.99
|
5,444,980
|
|
|
3/8/2019
|
+0.05 / +0.54%
|
9.00
|
9.25
|
8.84
|
9.25
|
9.03
|
5.74
|
7,904,440
|
|
|
3/7/2019
|
-0.37 / -3.87%
|
9.51
|
9.57
|
9.20
|
9.20
|
9.33
|
5.71
|
6,382,790
|
|
|
3/6/2019
|
-0.34 / -3.43%
|
9.87
|
10.00
|
9.31
|
9.57
|
9.58
|
5.94
|
10,419,890
|
|
|
3/5/2019
|
-0.04 / -0.40%
|
10.00
|
10.40
|
9.76
|
9.91
|
10.08
|
6.15
|
10,507,760
|
|
|
3/4/2019
|
+0.65 / +6.99%
|
9.79
|
9.95
|
9.50
|
9.95
|
9.79
|
6.17
|
9,697,150
|
|
|
3/1/2019
|
+0.59 / +6.77%
|
8.99
|
9.30
|
8.80
|
9.30
|
9.11
|
5.77
|
7,586,950
|
|
|
2/28/2019
|
-0.39 / -4.29%
|
9.10
|
9.29
|
8.69
|
8.71
|
8.93
|
5.40
|
9,114,530
|
|
|
2/27/2019
|
+0.19 / +2.13%
|
8.90
|
9.39
|
8.65
|
9.10
|
8.99
|
5.65
|
8,466,710
|
|
|
2/26/2019
|
+0.39 / +4.58%
|
8.60
|
9.09
|
8.58
|
8.91
|
8.87
|
5.53
|
7,240,200
|
|
|
2/25/2019
|
+0.55 / +6.90%
|
8.30
|
8.52
|
8.20
|
8.52
|
8.46
|
5.29
|
8,491,600
|
|
|
2/22/2019
|
+0.52 / +6.98%
|
7.46
|
7.97
|
7.43
|
7.97
|
7.88
|
4.95
|
11,259,180
|
|
|
2/21/2019
|
+0.08 / +1.09%
|
7.40
|
7.50
|
7.33
|
7.45
|
7.42
|
4.62
|
2,005,100
|
|
|
2/20/2019
|
-0.13 / -1.73%
|
7.50
|
7.52
|
7.31
|
7.37
|
7.41
|
4.57
|
3,388,280
|
|
|
2/19/2019
|
-0.20 / -2.60%
|
7.70
|
7.77
|
7.50
|
7.50
|
7.66
|
4.65
|
4,562,170
|
|
|
2/18/2019
|
-0.02 / -0.26%
|
7.72
|
7.81
|
7.63
|
7.70
|
7.70
|
4.78
|
3,429,270
|
|
|
2/15/2019
|
+0.12 / +1.58%
|
7.48
|
7.85
|
7.42
|
7.72
|
7.61
|
4.79
|
4,845,370
|
|
|
2/14/2019
|
+0.16 / +2.15%
|
7.55
|
7.80
|
7.50
|
7.60
|
7.69
|
4.72
|
5,398,550
|
|
|
2/13/2019
|
+0.48 / +6.90%
|
7.30
|
7.44
|
7.20
|
7.44
|
7.40
|
4.62
|
8,406,120
|
|
|
2/12/2019
|
+0.45 / +6.91%
|
6.51
|
6.96
|
6.51
|
6.96
|
6.82
|
4.32
|
3,176,750
|
|
|
2/11/2019
|
+0.03 / +0.46%
|
6.60
|
6.61
|
6.49
|
6.51
|
6.55
|
4.04
|
1,709,040
|
|
|
2/1/2019
|
-0.12 / -1.82%
|
6.60
|
6.64
|
6.48
|
6.48
|
6.52
|
4.02
|
2,412,820
|
|
|
1/31/2019
|
-0.05 / -0.75%
|
6.70
|
6.72
|
6.60
|
6.60
|
6.65
|
4.10
|
1,545,130
|
|
|
1/30/2019
|
-0.04 / -0.60%
|
6.70
|
6.73
|
6.65
|
6.65
|
6.68
|
4.13
|
1,225,210
|
|
|
1/29/2019
|
-0.02 / -0.30%
|
6.72
|
6.75
|
6.65
|
6.69
|
6.69
|
4.15
|
913,440
|
|
|
1/28/2019
|
+0.01 / +0.15%
|
6.71
|
6.85
|
6.71
|
6.71
|
6.77
|
4.16
|
1,646,370
|
|
|
1/25/2019
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.49
|
6.70
|
6.67
|
4.16
|
2,251,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|