|
|
Closing price on 3/6/2018
|
|
| Open |
23.60 |
| High |
24.60 |
| Low |
23.00 |
| Volume |
2,737,010 |
| Split-adjusted Price |
13.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
+1.20 / +5.13%
|
23.60
|
24.60
|
23.00
|
24.60
|
23.99
|
13.12
|
2,737,010
|
|
|
3/5/2018
|
-1.20 / -4.88%
|
24.50
|
24.50
|
23.35
|
23.40
|
23.92
|
12.48
|
6,094,460
|
|
|
3/2/2018
|
-0.30 / -1.20%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.64
|
13.12
|
3,083,890
|
|
|
3/1/2018
|
+0.60 / +2.47%
|
24.30
|
25.30
|
24.05
|
24.90
|
24.59
|
13.28
|
2,699,959
|
|
|
2/28/2018
|
-0.45 / -1.82%
|
24.30
|
24.60
|
24.15
|
24.30
|
24.36
|
12.96
|
3,438,469
|
|
|
2/27/2018
|
-0.15 / -0.60%
|
24.80
|
25.10
|
24.25
|
24.75
|
24.59
|
13.20
|
2,648,019
|
|
|
2/26/2018
|
-0.95 / -3.68%
|
25.90
|
26.30
|
24.90
|
24.90
|
25.45
|
13.28
|
4,113,389
|
|
|
2/23/2018
|
+1.30 / +5.30%
|
24.95
|
26.00
|
24.95
|
25.85
|
25.41
|
13.78
|
5,242,309
|
|
|
2/22/2018
|
+0.35 / +1.45%
|
23.95
|
25.10
|
23.75
|
24.55
|
24.60
|
13.09
|
5,948,149
|
|
|
2/21/2018
|
+0.50 / +2.11%
|
24.00
|
24.40
|
23.60
|
24.20
|
23.90
|
12.90
|
3,011,289
|
|
|
2/13/2018
|
+0.70 / +3.04%
|
23.45
|
23.90
|
23.35
|
23.70
|
23.70
|
12.64
|
1,833,090
|
|
|
2/12/2018
|
+0.40 / +1.77%
|
23.00
|
23.45
|
22.75
|
23.00
|
22.95
|
12.26
|
1,445,180
|
|
|
2/9/2018
|
-0.35 / -1.53%
|
22.35
|
22.70
|
21.90
|
22.60
|
22.37
|
12.05
|
2,236,990
|
|
|
2/8/2018
|
-1.30 / -5.36%
|
24.20
|
24.20
|
22.95
|
22.95
|
23.37
|
12.24
|
2,743,420
|
|
|
2/7/2018
|
+0.75 / +3.19%
|
24.10
|
24.90
|
24.00
|
24.25
|
24.35
|
12.93
|
2,597,530
|
|
|
2/6/2018
|
-0.50 / -2.08%
|
22.45
|
24.00
|
22.35
|
23.50
|
22.54
|
12.53
|
6,865,150
|
|
|
2/5/2018
|
-1.80 / -6.98%
|
25.35
|
25.50
|
24.00
|
24.00
|
24.71
|
12.80
|
4,180,960
|
|
|
2/2/2018
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.45
|
25.80
|
25.67
|
13.76
|
1,696,890
|
|
|
2/1/2018
|
-0.45 / -1.72%
|
26.30
|
26.30
|
25.60
|
25.65
|
25.87
|
13.68
|
2,051,130
|
|
|
1/31/2018
|
+0.10 / +0.38%
|
25.90
|
26.70
|
25.20
|
26.10
|
26.03
|
13.92
|
5,734,090
|
|
|
1/30/2018
|
-0.20 / -0.76%
|
26.20
|
26.30
|
25.50
|
26.00
|
25.97
|
13.86
|
3,706,960
|
|
|
1/29/2018
|
+0.75 / +2.95%
|
25.50
|
26.30
|
25.50
|
26.20
|
25.94
|
13.97
|
4,198,060
|
|
|
1/26/2018
|
+0.25 / +0.99%
|
25.30
|
25.80
|
25.20
|
25.45
|
25.49
|
13.57
|
3,161,060
|
|
|
1/25/2018
|
-0.85 / -3.26%
|
25.95
|
26.10
|
25.15
|
25.20
|
25.66
|
13.44
|
7,061,750
|
|
|
1/22/2018
|
+0.50 / +1.96%
|
25.70
|
26.20
|
25.20
|
26.05
|
25.79
|
13.89
|
4,889,060
|
|
|
1/19/2018
|
+0.05 / +0.20%
|
25.70
|
26.10
|
25.45
|
25.55
|
25.70
|
13.62
|
4,067,390
|
|
|
1/18/2018
|
0.00 / 0.00%
|
24.65
|
25.50
|
24.30
|
25.50
|
24.84
|
13.60
|
6,767,670
|
|
|
1/17/2018
|
-1.90 / -6.93%
|
27.00
|
27.20
|
25.50
|
25.50
|
26.27
|
13.60
|
10,782,770
|
|
|
1/16/2018
|
-1.25 / -4.36%
|
28.50
|
28.65
|
27.40
|
27.40
|
27.97
|
14.61
|
6,895,370
|
|
|
1/15/2018
|
+1.25 / +4.56%
|
27.30
|
28.75
|
27.00
|
28.65
|
28.11
|
15.28
|
7,274,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|