|
|
Closing price on 3/2/2017
|
|
| Open |
48.00 |
| High |
48.20 |
| Low |
47.30 |
| Volume |
533,580 |
| Split-adjusted Price |
14.60 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.30
|
47.90
|
47.71
|
14.60
|
533,580
|
|
|
3/1/2017
|
+0.65 / +1.38%
|
46.95
|
47.90
|
46.30
|
47.90
|
46.91
|
14.60
|
906,260
|
|
|
2/28/2017
|
-0.30 / -0.63%
|
47.55
|
48.20
|
47.25
|
47.25
|
47.59
|
14.40
|
724,980
|
|
|
2/27/2017
|
-0.80 / -1.65%
|
48.20
|
48.20
|
47.40
|
47.55
|
47.62
|
14.49
|
667,810
|
|
|
2/24/2017
|
+0.50 / +1.04%
|
47.90
|
48.50
|
47.80
|
48.35
|
48.25
|
14.43
|
1,276,400
|
|
|
2/23/2017
|
-0.35 / -0.73%
|
48.10
|
48.40
|
47.20
|
47.85
|
47.90
|
14.28
|
1,652,490
|
|
|
2/22/2017
|
-1.20 / -2.43%
|
49.20
|
49.40
|
48.10
|
48.20
|
48.51
|
14.38
|
2,286,580
|
|
|
2/21/2017
|
+0.40 / +0.82%
|
49.10
|
49.70
|
48.70
|
49.40
|
49.33
|
14.74
|
945,610
|
|
|
2/20/2017
|
-0.70 / -1.41%
|
48.80
|
49.60
|
48.40
|
49.00
|
48.88
|
14.62
|
1,651,640
|
|
|
2/17/2017
|
-0.05 / -0.10%
|
49.55
|
49.70
|
48.60
|
49.70
|
49.05
|
14.83
|
2,844,360
|
|
|
2/16/2017
|
-1.25 / -2.45%
|
51.00
|
51.00
|
49.75
|
49.75
|
50.41
|
14.85
|
2,785,880
|
|
|
2/15/2017
|
-0.40 / -0.78%
|
51.70
|
51.70
|
50.80
|
51.00
|
51.17
|
15.22
|
1,193,970
|
|
|
2/14/2017
|
+0.20 / +0.39%
|
51.40
|
52.10
|
51.20
|
51.40
|
51.63
|
15.34
|
1,532,650
|
|
|
2/13/2017
|
+1.00 / +1.99%
|
50.50
|
51.20
|
50.30
|
51.20
|
50.92
|
15.28
|
1,401,470
|
|
|
2/10/2017
|
-0.40 / -0.79%
|
50.90
|
51.30
|
50.20
|
50.20
|
50.65
|
14.98
|
1,134,500
|
|
|
2/9/2017
|
+1.30 / +2.64%
|
49.50
|
51.30
|
49.30
|
50.60
|
50.58
|
15.10
|
2,308,330
|
|
|
2/8/2017
|
+0.05 / +0.10%
|
49.70
|
49.85
|
49.30
|
49.30
|
49.42
|
14.71
|
905,010
|
|
|
2/7/2017
|
+0.05 / +0.10%
|
49.45
|
49.70
|
49.20
|
49.25
|
49.38
|
14.70
|
1,196,160
|
|
|
2/6/2017
|
+0.10 / +0.20%
|
49.10
|
49.30
|
48.90
|
49.20
|
49.11
|
14.68
|
1,327,500
|
|
|
2/3/2017
|
-0.05 / -0.10%
|
49.40
|
49.60
|
49.10
|
49.10
|
49.31
|
14.65
|
1,486,680
|
|
|
2/2/2017
|
-0.55 / -1.11%
|
49.90
|
50.00
|
49.05
|
49.15
|
49.31
|
14.67
|
1,070,540
|
|
|
1/25/2017
|
+0.40 / +0.81%
|
49.50
|
49.70
|
49.10
|
49.70
|
49.52
|
14.83
|
444,410
|
|
|
1/24/2017
|
+0.60 / +1.23%
|
48.70
|
49.30
|
48.70
|
49.30
|
49.09
|
14.71
|
612,360
|
|
|
1/23/2017
|
0.00 / 0.00%
|
49.00
|
49.40
|
48.70
|
48.70
|
48.99
|
14.53
|
720,050
|
|
|
1/20/2017
|
+1.50 / +3.18%
|
47.20
|
49.30
|
47.20
|
48.70
|
48.45
|
14.53
|
843,950
|
|
|
1/19/2017
|
-0.60 / -1.26%
|
47.80
|
48.35
|
47.10
|
47.20
|
47.50
|
14.08
|
947,480
|
|
|
1/18/2017
|
-1.70 / -3.43%
|
49.30
|
49.60
|
47.80
|
47.80
|
48.58
|
14.26
|
809,580
|
|
|
1/17/2017
|
-0.20 / -0.40%
|
49.60
|
49.60
|
48.40
|
49.50
|
48.88
|
14.77
|
1,301,990
|
|
|
1/16/2017
|
-0.80 / -1.58%
|
50.40
|
50.60
|
47.80
|
49.70
|
49.30
|
14.83
|
2,133,010
|
|
|
1/13/2017
|
-0.70 / -1.37%
|
50.80
|
51.20
|
50.50
|
50.50
|
50.72
|
15.07
|
1,061,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|