|
|
Closing price on 4/11/2018
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
21.50 |
| Volume |
2,178,370 |
| Split-adjusted Price |
11.91 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.75 / -3.32%
|
22.60
|
22.70
|
21.50
|
21.85
|
22.21
|
11.91
|
2,178,370
|
|
|
4/10/2018
|
-0.20 / -0.88%
|
22.90
|
23.15
|
22.60
|
22.60
|
22.85
|
12.32
|
2,023,036
|
|
|
4/9/2018
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.57
|
12.43
|
2,506,000
|
|
|
4/6/2018
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.25
|
22.40
|
22.39
|
12.21
|
1,589,230
|
|
|
4/5/2018
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.55
|
12.32
|
1,803,610
|
|
|
4/4/2018
|
+0.45 / +2.02%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.55
|
12.37
|
2,295,620
|
|
|
4/3/2018
|
-0.55 / -2.41%
|
22.60
|
22.70
|
22.05
|
22.25
|
22.34
|
12.13
|
1,777,120
|
|
|
4/2/2018
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.65
|
22.80
|
22.80
|
12.43
|
936,690
|
|
|
3/30/2018
|
-0.10 / -0.44%
|
22.55
|
22.80
|
22.45
|
22.80
|
22.61
|
12.43
|
916,230
|
|
|
3/29/2018
|
0.00 / 0.00%
|
22.65
|
22.95
|
22.65
|
22.90
|
22.83
|
12.21
|
934,000
|
|
|
3/28/2018
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.77
|
12.21
|
869,290
|
|
|
3/27/2018
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.80
|
22.90
|
22.96
|
12.21
|
1,807,730
|
|
|
3/26/2018
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.08
|
12.10
|
2,804,450
|
|
|
3/23/2018
|
-0.10 / -0.42%
|
23.30
|
23.70
|
23.10
|
23.70
|
23.41
|
12.64
|
2,280,740
|
|
|
3/22/2018
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.50
|
23.80
|
23.73
|
12.69
|
1,715,430
|
|
|
3/21/2018
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.54
|
12.58
|
1,434,570
|
|
|
3/20/2018
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.46
|
12.48
|
1,303,160
|
|
|
3/19/2018
|
-0.05 / -0.21%
|
23.75
|
23.90
|
23.35
|
23.40
|
23.60
|
12.48
|
1,397,800
|
|
|
3/16/2018
|
-0.55 / -2.29%
|
23.95
|
23.95
|
23.45
|
23.45
|
23.57
|
12.50
|
3,030,420
|
|
|
3/15/2018
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.35
|
24.00
|
23.66
|
12.80
|
2,653,250
|
|
|
3/14/2018
|
-0.35 / -1.44%
|
24.10
|
24.50
|
23.75
|
23.90
|
24.05
|
12.74
|
1,893,010
|
|
|
3/13/2018
|
+0.70 / +2.97%
|
23.50
|
24.40
|
23.20
|
24.25
|
23.58
|
12.93
|
3,473,420
|
|
|
3/12/2018
|
-0.75 / -3.09%
|
24.20
|
24.30
|
23.50
|
23.55
|
23.78
|
12.56
|
3,216,990
|
|
|
3/9/2018
|
-0.20 / -0.82%
|
24.65
|
24.70
|
24.20
|
24.30
|
24.39
|
12.96
|
2,299,000
|
|
|
3/8/2018
|
-0.40 / -1.61%
|
24.85
|
25.45
|
24.50
|
24.50
|
24.82
|
13.06
|
1,810,190
|
|
|
3/7/2018
|
+0.30 / +1.22%
|
24.40
|
25.50
|
24.30
|
24.90
|
24.92
|
13.28
|
3,004,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|