|
|
Closing price on 3/18/2025
|
|
| Open |
19.05 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
11,925,900 |
| Split-adjusted Price |
18.30 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.55 / -2.92%
|
19.05
|
19.20
|
18.30
|
18.30
|
18.62
|
18.30
|
11,925,900
|
|
|
3/17/2025
|
+0.15 / +0.80%
|
18.80
|
19.05
|
18.65
|
18.85
|
18.81
|
18.85
|
5,715,000
|
|
|
3/14/2025
|
-0.15 / -0.80%
|
18.85
|
18.90
|
18.60
|
18.70
|
18.72
|
18.70
|
4,785,300
|
|
|
3/13/2025
|
-0.05 / -0.26%
|
19.00
|
19.35
|
18.65
|
18.85
|
19.02
|
18.85
|
10,326,600
|
|
|
3/12/2025
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.75
|
18.90
|
18.97
|
18.90
|
6,225,300
|
|
|
3/11/2025
|
+0.35 / +1.87%
|
18.35
|
19.05
|
18.35
|
19.05
|
18.76
|
19.05
|
10,075,800
|
|
|
3/10/2025
|
-0.10 / -0.53%
|
18.85
|
18.90
|
18.60
|
18.70
|
18.77
|
18.70
|
5,036,900
|
|
|
3/7/2025
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.70
|
18.80
|
18.85
|
18.80
|
5,992,700
|
|
|
3/6/2025
|
+0.65 / +3.55%
|
18.50
|
18.95
|
18.30
|
18.95
|
18.67
|
18.95
|
7,748,900
|
|
|
3/5/2025
|
-0.40 / -2.14%
|
18.65
|
18.85
|
18.30
|
18.30
|
18.58
|
18.30
|
6,322,700
|
|
|
3/4/2025
|
-0.20 / -1.06%
|
18.75
|
18.95
|
18.55
|
18.70
|
18.74
|
18.70
|
8,237,900
|
|
|
3/3/2025
|
-0.15 / -0.79%
|
19.10
|
19.10
|
18.65
|
18.90
|
18.83
|
18.90
|
8,293,600
|
|
|
2/28/2025
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.85
|
19.05
|
19.05
|
19.05
|
8,658,000
|
|
|
2/27/2025
|
+1.25 / +6.98%
|
17.90
|
19.15
|
17.80
|
19.15
|
18.64
|
19.15
|
33,688,400
|
|
|
2/26/2025
|
+0.15 / +0.85%
|
18.00
|
18.15
|
17.90
|
17.90
|
17.99
|
17.90
|
8,748,800
|
|
|
2/25/2025
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.65
|
17.75
|
17.73
|
17.75
|
4,541,000
|
|
|
2/24/2025
|
+0.35 / +1.99%
|
18.20
|
18.25
|
17.80
|
17.90
|
18.03
|
17.90
|
11,065,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.35
|
17.55
|
17.47
|
17.55
|
3,358,000
|
|
|
2/20/2025
|
+0.25 / +1.45%
|
17.35
|
17.80
|
17.35
|
17.55
|
17.59
|
17.55
|
8,637,000
|
|
|
2/19/2025
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.10
|
17.30
|
17.23
|
17.30
|
3,273,000
|
|
|
2/18/2025
|
+0.25 / +1.47%
|
17.00
|
17.35
|
17.00
|
17.25
|
17.26
|
17.25
|
5,090,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.99
|
17.00
|
3,438,400
|
|
|
2/14/2025
|
+0.35 / +2.10%
|
16.70
|
17.15
|
16.70
|
17.00
|
16.95
|
17.00
|
5,277,900
|
|
|
2/13/2025
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.65
|
16.65
|
16.72
|
16.65
|
2,052,800
|
|
|
2/12/2025
|
-0.05 / -0.30%
|
16.95
|
16.95
|
16.60
|
16.70
|
16.77
|
16.70
|
2,566,700
|
|
|
2/11/2025
|
-0.15 / -0.89%
|
16.70
|
17.00
|
16.60
|
16.75
|
16.73
|
16.75
|
8,571,400
|
|
|
2/10/2025
|
-0.80 / -4.52%
|
17.55
|
17.60
|
16.90
|
16.90
|
17.12
|
16.90
|
13,198,800
|
|
|
2/7/2025
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.79
|
17.70
|
2,804,100
|
|
|
2/6/2025
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.70
|
17.75
|
17.84
|
17.75
|
3,266,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.85
|
17.90
|
17.92
|
17.90
|
4,158,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|