|
|
Closing price on 3/22/2023
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.85 |
| Volume |
8,705,100 |
| Split-adjusted Price |
14.99 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
-0.25 / -1.55%
|
16.30
|
16.30
|
15.85
|
15.85
|
16.01
|
14.99
|
8,705,100
|
|
|
3/21/2023
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.90
|
15.23
|
8,970,900
|
|
|
3/20/2023
|
-0.50 / -3.09%
|
16.10
|
16.35
|
15.70
|
15.70
|
16.01
|
14.85
|
13,756,300
|
|
|
3/17/2023
|
+0.10 / +0.62%
|
16.35
|
16.45
|
16.05
|
16.20
|
16.22
|
15.32
|
15,733,300
|
|
|
3/16/2023
|
-0.45 / -2.72%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.21
|
15.23
|
15,624,200
|
|
|
3/15/2023
|
+1.00 / +6.43%
|
16.00
|
16.55
|
15.85
|
16.55
|
16.23
|
15.66
|
18,759,400
|
|
|
3/14/2023
|
-0.65 / -4.01%
|
16.20
|
16.20
|
15.35
|
15.55
|
15.72
|
14.71
|
25,155,000
|
|
|
3/13/2023
|
-0.20 / -1.22%
|
16.15
|
16.60
|
15.90
|
16.20
|
16.22
|
15.32
|
19,942,400
|
|
|
3/10/2023
|
+0.15 / +0.92%
|
16.00
|
16.45
|
15.80
|
16.40
|
16.13
|
15.51
|
25,597,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.25
|
16.25
|
16.48
|
15.37
|
27,902,400
|
|
|
3/8/2023
|
+0.15 / +0.93%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.07
|
15.37
|
18,067,000
|
|
|
3/7/2023
|
+0.75 / +4.89%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.94
|
15.23
|
24,689,500
|
|
|
3/6/2023
|
+0.05 / +0.33%
|
15.80
|
15.95
|
15.10
|
15.35
|
15.58
|
14.52
|
11,282,000
|
|
|
3/3/2023
|
-0.20 / -1.29%
|
15.70
|
16.15
|
15.30
|
15.30
|
15.76
|
14.47
|
27,809,700
|
|
|
3/2/2023
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.35
|
15.50
|
15.55
|
14.66
|
12,086,100
|
|
|
3/1/2023
|
+1.00 / +6.87%
|
14.55
|
15.55
|
14.35
|
15.55
|
15.14
|
14.71
|
17,917,500
|
|
|
2/28/2023
|
+0.15 / +1.04%
|
14.80
|
14.90
|
14.30
|
14.55
|
14.64
|
13.76
|
9,109,700
|
|
|
2/27/2023
|
-0.80 / -5.26%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.65
|
13.62
|
20,534,100
|
|
|
2/24/2023
|
-0.60 / -3.80%
|
15.80
|
15.95
|
15.00
|
15.20
|
15.44
|
14.38
|
13,660,800
|
|
|
2/23/2023
|
+0.80 / +5.33%
|
15.15
|
15.80
|
14.50
|
15.80
|
15.06
|
14.95
|
23,886,000
|
|
|
2/22/2023
|
-0.80 / -5.06%
|
15.50
|
16.40
|
15.00
|
15.00
|
15.87
|
14.19
|
36,707,500
|
|
|
2/21/2023
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.16
|
14.95
|
21,773,900
|
|
|
2/20/2023
|
+0.70 / +4.52%
|
15.55
|
16.20
|
15.55
|
16.20
|
15.96
|
15.32
|
21,415,600
|
|
|
2/17/2023
|
-0.35 / -2.21%
|
15.85
|
15.95
|
15.35
|
15.50
|
15.68
|
14.66
|
16,606,800
|
|
|
2/16/2023
|
+0.75 / +4.97%
|
15.30
|
15.90
|
15.00
|
15.85
|
15.46
|
14.99
|
31,945,800
|
|
|
2/15/2023
|
+0.25 / +1.68%
|
14.85
|
15.35
|
14.70
|
15.10
|
15.09
|
14.28
|
18,776,500
|
|
|
2/14/2023
|
+0.45 / +3.13%
|
14.40
|
15.10
|
14.35
|
14.85
|
14.75
|
14.05
|
15,714,800
|
|
|
2/13/2023
|
0.00 / 0.00%
|
14.15
|
14.40
|
13.60
|
14.40
|
13.97
|
13.62
|
11,997,500
|
|
|
2/10/2023
|
+0.15 / +1.05%
|
14.20
|
14.60
|
13.90
|
14.40
|
14.25
|
13.62
|
12,709,000
|
|
|
2/9/2023
|
-0.20 / -1.38%
|
14.45
|
14.80
|
14.15
|
14.25
|
14.41
|
13.48
|
9,942,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|