|
|
Closing price on 3/5/2024
|
|
| Open |
23.45 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
11,632,900 |
| Split-adjusted Price |
22.90 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.05 / +0.21%
|
23.45
|
23.70
|
23.20
|
23.50
|
23.46
|
22.90
|
11,632,900
|
|
|
3/4/2024
|
+0.40 / +1.74%
|
23.35
|
23.80
|
23.10
|
23.45
|
23.45
|
22.85
|
19,031,300
|
|
|
3/1/2024
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.65
|
23.05
|
22.93
|
22.46
|
9,527,600
|
|
|
2/29/2024
|
-0.15 / -0.66%
|
22.95
|
23.10
|
22.60
|
22.75
|
22.79
|
22.17
|
9,688,500
|
|
|
2/28/2024
|
+0.05 / +0.22%
|
23.00
|
23.15
|
22.70
|
22.90
|
22.86
|
22.31
|
8,278,300
|
|
|
2/27/2024
|
+0.40 / +1.78%
|
22.55
|
23.30
|
22.50
|
22.85
|
23.02
|
22.26
|
16,209,300
|
|
|
2/26/2024
|
+0.30 / +1.35%
|
22.15
|
22.50
|
22.10
|
22.45
|
22.29
|
21.87
|
8,024,100
|
|
|
2/23/2024
|
-0.40 / -1.77%
|
22.60
|
22.85
|
22.15
|
22.15
|
22.51
|
21.58
|
12,862,400
|
|
|
2/22/2024
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.55
|
22.55
|
22.66
|
21.97
|
9,094,600
|
|
|
2/21/2024
|
-0.35 / -1.52%
|
23.05
|
23.10
|
22.60
|
22.70
|
22.82
|
22.12
|
14,276,400
|
|
|
2/20/2024
|
-0.25 / -1.07%
|
23.30
|
23.35
|
23.00
|
23.05
|
23.09
|
22.46
|
8,639,700
|
|
|
2/19/2024
|
-0.05 / -0.21%
|
23.35
|
23.65
|
22.90
|
23.30
|
23.24
|
22.70
|
15,246,100
|
|
|
2/16/2024
|
-0.05 / -0.21%
|
23.40
|
23.50
|
23.20
|
23.35
|
23.31
|
22.75
|
7,205,200
|
|
|
2/15/2024
|
+0.15 / +0.65%
|
23.45
|
23.90
|
23.30
|
23.40
|
23.61
|
22.80
|
11,810,000
|
|
|
2/7/2024
|
+0.15 / +0.65%
|
23.10
|
23.35
|
23.10
|
23.25
|
23.24
|
22.65
|
7,674,400
|
|
|
2/6/2024
|
0.00 / 0.00%
|
23.15
|
23.40
|
23.10
|
23.10
|
23.19
|
22.51
|
7,222,400
|
|
|
2/5/2024
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.10
|
23.07
|
22.51
|
7,019,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.80
|
22.90
|
23.04
|
22.31
|
10,087,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
22.70
|
22.95
|
22.65
|
22.90
|
22.82
|
22.31
|
7,428,880
|
|
|
1/31/2024
|
-0.25 / -1.08%
|
22.95
|
23.15
|
22.60
|
22.90
|
22.80
|
22.31
|
13,997,300
|
|
|
1/30/2024
|
+0.30 / +1.31%
|
22.85
|
23.15
|
22.60
|
23.15
|
22.78
|
22.56
|
11,393,200
|
|
|
1/29/2024
|
-0.70 / -2.97%
|
23.45
|
23.50
|
22.80
|
22.85
|
23.07
|
22.26
|
24,504,300
|
|
|
1/26/2024
|
+0.45 / +1.95%
|
23.15
|
23.70
|
23.15
|
23.55
|
23.40
|
22.95
|
16,339,500
|
|
|
1/25/2024
|
+0.25 / +1.09%
|
22.90
|
23.30
|
22.65
|
23.10
|
23.02
|
22.51
|
12,704,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.80
|
22.85
|
22.91
|
22.26
|
10,358,500
|
|
|
1/23/2024
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.80
|
22.85
|
22.90
|
22.26
|
6,165,000
|
|
|
1/22/2024
|
+0.55 / +2.44%
|
22.60
|
23.30
|
22.55
|
23.05
|
23.01
|
22.46
|
25,152,700
|
|
|
1/19/2024
|
-0.05 / -0.22%
|
22.75
|
22.75
|
22.35
|
22.50
|
22.55
|
21.92
|
8,756,800
|
|
|
1/18/2024
|
-0.05 / -0.22%
|
22.65
|
22.95
|
22.40
|
22.55
|
22.63
|
21.97
|
12,370,800
|
|
|
1/17/2024
|
-0.30 / -1.31%
|
22.95
|
23.00
|
22.45
|
22.60
|
22.71
|
22.02
|
12,902,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|