|
|
Closing price on 3/2/2021
|
|
| Open |
28.40 |
| High |
28.45 |
| Low |
27.80 |
| Volume |
11,296,500 |
| Split-adjusted Price |
19.99 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
-0.10 / -0.36%
|
28.40
|
28.45
|
27.80
|
27.90
|
28.13
|
19.99
|
11,296,500
|
|
|
3/1/2021
|
+1.50 / +5.66%
|
27.20
|
28.15
|
26.90
|
28.00
|
27.43
|
20.07
|
12,730,300
|
|
|
2/26/2021
|
+0.70 / +2.71%
|
25.40
|
26.65
|
25.40
|
26.50
|
26.24
|
18.99
|
17,457,000
|
|
|
2/25/2021
|
+0.25 / +0.98%
|
25.85
|
25.95
|
25.50
|
25.80
|
25.73
|
18.49
|
7,982,700
|
|
|
2/24/2021
|
-0.15 / -0.58%
|
26.05
|
26.25
|
25.45
|
25.55
|
25.85
|
18.31
|
9,413,300
|
|
|
2/23/2021
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.50
|
25.70
|
25.81
|
18.42
|
8,505,100
|
|
|
2/22/2021
|
+0.60 / +2.39%
|
25.35
|
26.20
|
25.25
|
25.75
|
25.89
|
18.45
|
13,995,000
|
|
|
2/19/2021
|
+0.25 / +1.00%
|
24.65
|
25.50
|
24.65
|
25.15
|
25.07
|
18.02
|
8,072,100
|
|
|
2/18/2021
|
-0.55 / -2.16%
|
25.10
|
25.50
|
24.85
|
24.90
|
25.13
|
17.84
|
11,233,900
|
|
|
2/17/2021
|
+1.45 / +6.04%
|
24.65
|
25.50
|
24.55
|
25.45
|
25.18
|
18.24
|
9,703,700
|
|
|
2/9/2021
|
+0.50 / +2.13%
|
23.60
|
24.15
|
23.20
|
24.00
|
23.85
|
17.20
|
6,424,700
|
|
|
2/8/2021
|
-0.50 / -2.08%
|
24.10
|
25.15
|
22.50
|
23.50
|
24.04
|
16.84
|
12,551,300
|
|
|
2/5/2021
|
+0.10 / +0.42%
|
24.00
|
24.35
|
23.75
|
24.00
|
24.04
|
17.20
|
6,094,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
23.90
|
24.45
|
23.50
|
23.90
|
23.96
|
17.13
|
7,357,800
|
|
|
2/3/2021
|
+1.05 / +4.60%
|
23.30
|
24.20
|
22.80
|
23.90
|
23.54
|
17.13
|
11,050,600
|
|
|
2/2/2021
|
+0.85 / +3.86%
|
22.20
|
22.85
|
21.50
|
22.85
|
22.18
|
16.38
|
9,130,400
|
|
|
2/1/2021
|
-1.35 / -5.78%
|
23.50
|
24.60
|
22.00
|
22.00
|
23.17
|
15.77
|
13,041,000
|
|
|
1/29/2021
|
+1.50 / +6.86%
|
20.45
|
23.35
|
20.45
|
23.35
|
22.28
|
16.73
|
16,907,400
|
|
|
1/28/2021
|
-1.60 / -6.82%
|
21.85
|
22.50
|
21.85
|
21.85
|
21.85
|
15.66
|
13,006,400
|
|
|
1/27/2021
|
-1.70 / -6.76%
|
25.20
|
25.75
|
23.45
|
23.45
|
24.54
|
16.81
|
11,635,000
|
|
|
1/26/2021
|
-1.70 / -6.33%
|
26.80
|
26.80
|
25.00
|
25.15
|
25.82
|
18.02
|
10,689,900
|
|
|
1/25/2021
|
+0.35 / +1.32%
|
26.50
|
27.25
|
26.20
|
26.85
|
26.64
|
19.24
|
8,349,200
|
|
|
1/22/2021
|
+0.25 / +0.95%
|
26.25
|
27.20
|
26.00
|
26.50
|
26.65
|
18.99
|
10,045,700
|
|
|
1/21/2021
|
+1.65 / +6.71%
|
25.40
|
26.25
|
24.85
|
26.25
|
25.79
|
18.81
|
12,660,100
|
|
|
1/20/2021
|
+0.20 / +0.82%
|
24.65
|
24.85
|
22.80
|
24.60
|
23.94
|
17.63
|
7,442,700
|
|
|
1/19/2021
|
-1.10 / -4.31%
|
25.50
|
26.05
|
23.75
|
24.40
|
24.62
|
17.49
|
11,371,870
|
|
|
1/18/2021
|
+0.20 / +0.79%
|
25.50
|
26.25
|
25.50
|
25.50
|
25.91
|
18.27
|
7,040,600
|
|
|
1/15/2021
|
+0.25 / +1.00%
|
25.10
|
25.50
|
25.10
|
25.30
|
25.27
|
18.13
|
6,858,500
|
|
|
1/14/2021
|
-0.20 / -0.79%
|
25.25
|
25.30
|
24.85
|
25.05
|
25.07
|
17.95
|
6,305,300
|
|
|
1/13/2021
|
+0.15 / +0.60%
|
25.50
|
25.50
|
24.85
|
25.25
|
24.99
|
18.10
|
5,919,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|