|
Closing price on 3/9/2022
|
|
Open |
41.10 |
High |
41.95 |
Low |
39.75 |
Volume |
15,209,600 |
Split-adjusted Price |
32.68 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
+1.05 / +2.60%
|
41.10
|
41.95
|
39.75
|
41.45
|
40.86
|
32.68
|
15,209,600
|
|
3/8/2022
|
-2.05 / -4.83%
|
41.70
|
42.40
|
40.15
|
40.40
|
41.36
|
31.85
|
14,895,400
|
|
3/7/2022
|
+1.65 / +4.04%
|
41.50
|
43.50
|
41.30
|
42.45
|
42.48
|
33.46
|
15,584,200
|
|
3/4/2022
|
-1.30 / -3.09%
|
42.40
|
42.40
|
40.70
|
40.80
|
41.33
|
32.16
|
15,769,900
|
|
3/3/2022
|
+2.45 / +6.18%
|
40.20
|
42.25
|
40.00
|
42.10
|
41.31
|
33.19
|
21,225,000
|
|
3/2/2022
|
+0.65 / +1.67%
|
38.90
|
39.90
|
38.90
|
39.65
|
39.32
|
31.26
|
12,207,900
|
|
3/1/2022
|
+0.65 / +1.69%
|
39.60
|
40.80
|
38.80
|
39.00
|
39.94
|
30.74
|
22,377,800
|
|
2/28/2022
|
+2.50 / +6.97%
|
36.20
|
38.35
|
36.00
|
38.35
|
37.61
|
30.23
|
21,915,900
|
|
2/25/2022
|
+0.30 / +0.84%
|
36.30
|
36.30
|
35.50
|
35.85
|
35.91
|
28.26
|
5,690,200
|
|
2/24/2022
|
-1.00 / -2.74%
|
36.55
|
37.10
|
34.80
|
35.55
|
35.90
|
28.02
|
9,167,600
|
|
2/23/2022
|
+0.75 / +2.09%
|
35.80
|
36.90
|
35.75
|
36.55
|
36.25
|
28.81
|
5,503,800
|
|
2/22/2022
|
-0.95 / -2.59%
|
36.00
|
36.45
|
35.05
|
35.80
|
35.84
|
28.22
|
10,318,300
|
|
2/21/2022
|
-0.50 / -1.34%
|
37.45
|
37.70
|
36.65
|
36.75
|
37.10
|
28.97
|
7,320,200
|
|
2/18/2022
|
+0.65 / +1.78%
|
36.20
|
37.70
|
36.10
|
37.25
|
37.30
|
29.36
|
10,508,100
|
|
2/17/2022
|
+0.15 / +0.41%
|
36.50
|
37.20
|
36.20
|
36.60
|
36.77
|
28.85
|
6,717,600
|
|
2/16/2022
|
+0.50 / +1.39%
|
36.00
|
36.45
|
35.55
|
36.45
|
36.04
|
28.73
|
6,072,500
|
|
2/15/2022
|
-0.35 / -0.96%
|
36.35
|
36.80
|
34.90
|
35.95
|
35.69
|
28.34
|
9,618,800
|
|
2/14/2022
|
-0.80 / -2.16%
|
36.55
|
38.00
|
36.30
|
36.30
|
37.14
|
28.62
|
9,749,500
|
|
2/11/2022
|
+0.70 / +1.92%
|
36.05
|
37.50
|
35.70
|
37.10
|
36.47
|
29.25
|
10,599,400
|
|
2/10/2022
|
-0.05 / -0.14%
|
36.95
|
37.60
|
36.15
|
36.40
|
36.76
|
28.69
|
13,338,000
|
|
2/9/2022
|
+2.35 / +6.89%
|
34.75
|
36.45
|
34.50
|
36.45
|
36.00
|
28.73
|
8,743,900
|
|
2/8/2022
|
+2.20 / +6.90%
|
31.60
|
34.10
|
31.55
|
34.10
|
33.46
|
26.88
|
10,013,800
|
|
2/7/2022
|
+1.55 / +5.11%
|
31.00
|
32.10
|
30.40
|
31.90
|
31.33
|
25.15
|
3,714,600
|
|
1/28/2022
|
+0.05 / +0.17%
|
30.60
|
30.95
|
30.30
|
30.35
|
30.54
|
23.93
|
3,278,300
|
|
1/27/2022
|
-0.60 / -1.94%
|
31.20
|
31.50
|
30.00
|
30.30
|
30.46
|
23.89
|
4,399,000
|
|
1/26/2022
|
+0.10 / +0.32%
|
31.30
|
31.70
|
30.90
|
30.90
|
31.26
|
24.36
|
3,038,600
|
|
1/25/2022
|
+0.75 / +2.50%
|
30.00
|
30.90
|
29.50
|
30.80
|
30.36
|
24.28
|
5,282,600
|
|
1/24/2022
|
-2.25 / -6.97%
|
32.25
|
32.25
|
30.05
|
30.05
|
30.98
|
23.69
|
9,195,700
|
|
1/21/2022
|
-1.10 / -3.29%
|
33.35
|
33.35
|
32.30
|
32.30
|
32.84
|
25.46
|
5,113,000
|
|
1/20/2022
|
+0.40 / +1.21%
|
32.80
|
33.60
|
31.90
|
33.40
|
32.93
|
26.33
|
4,426,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|