|
Closing price on 4/13/2022
|
|
Open |
33.05 |
High |
33.50 |
Low |
32.20 |
Volume |
4,337,800 |
Split-adjusted Price |
26.09 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+0.30 / +0.91%
|
33.05
|
33.50
|
32.20
|
33.10
|
32.83
|
26.09
|
4,337,800
|
|
4/12/2022
|
-0.05 / -0.15%
|
33.90
|
34.30
|
32.80
|
32.80
|
33.52
|
25.86
|
7,020,900
|
|
4/8/2022
|
-2.45 / -6.94%
|
35.65
|
35.65
|
32.85
|
32.85
|
34.17
|
25.90
|
13,116,800
|
|
4/7/2022
|
-0.65 / -1.81%
|
36.00
|
36.30
|
35.20
|
35.30
|
35.60
|
27.83
|
4,956,300
|
|
4/6/2022
|
+0.30 / +0.84%
|
35.40
|
36.70
|
35.40
|
35.95
|
36.19
|
28.34
|
6,832,200
|
|
4/5/2022
|
0.00 / 0.00%
|
35.75
|
36.15
|
35.60
|
35.65
|
35.85
|
28.10
|
4,276,000
|
|
4/4/2022
|
-0.10 / -0.28%
|
36.10
|
36.15
|
35.60
|
35.65
|
35.81
|
28.10
|
4,507,300
|
|
4/1/2022
|
+0.75 / +2.14%
|
34.80
|
35.90
|
34.80
|
35.75
|
35.28
|
28.18
|
6,123,100
|
|
3/31/2022
|
-1.30 / -3.58%
|
36.60
|
37.00
|
34.60
|
35.00
|
35.53
|
27.59
|
13,015,900
|
|
3/30/2022
|
-1.25 / -3.33%
|
37.10
|
37.75
|
36.25
|
36.30
|
36.90
|
28.62
|
11,090,000
|
|
3/29/2022
|
-0.25 / -0.66%
|
38.15
|
38.15
|
37.45
|
37.55
|
37.77
|
29.60
|
6,688,000
|
|
3/28/2022
|
-0.05 / -0.13%
|
37.70
|
38.50
|
37.30
|
37.80
|
37.83
|
29.80
|
9,372,200
|
|
3/25/2022
|
+0.30 / +0.80%
|
37.60
|
38.50
|
37.10
|
37.85
|
37.70
|
29.84
|
10,576,700
|
|
3/24/2022
|
-0.40 / -1.05%
|
38.15
|
38.25
|
37.50
|
37.55
|
37.80
|
29.60
|
8,560,600
|
|
3/23/2022
|
-0.85 / -2.19%
|
39.00
|
39.30
|
37.95
|
37.95
|
38.53
|
29.92
|
13,421,900
|
|
3/22/2022
|
+0.60 / +1.57%
|
38.20
|
38.85
|
37.10
|
38.80
|
37.67
|
30.59
|
16,585,700
|
|
3/21/2022
|
+0.35 / +0.92%
|
38.55
|
39.20
|
38.10
|
38.20
|
38.65
|
30.11
|
9,784,800
|
|
3/18/2022
|
+1.20 / +3.27%
|
37.10
|
38.10
|
36.65
|
37.85
|
37.46
|
29.84
|
13,268,600
|
|
3/17/2022
|
-0.70 / -1.87%
|
37.70
|
37.90
|
36.55
|
36.65
|
37.06
|
28.89
|
10,006,100
|
|
3/16/2022
|
+0.15 / +0.40%
|
37.60
|
38.05
|
37.15
|
37.35
|
37.51
|
29.44
|
6,862,000
|
|
3/15/2022
|
-0.80 / -2.11%
|
38.00
|
38.70
|
36.70
|
37.20
|
37.43
|
29.33
|
12,933,900
|
|
3/14/2022
|
-1.65 / -4.16%
|
40.50
|
40.80
|
38.00
|
38.00
|
39.42
|
29.96
|
13,276,500
|
|
3/11/2022
|
-1.30 / -3.17%
|
41.00
|
41.60
|
39.20
|
39.65
|
40.29
|
31.26
|
13,916,600
|
|
3/10/2022
|
-0.50 / -1.21%
|
41.20
|
42.10
|
40.65
|
40.95
|
41.17
|
32.28
|
11,972,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|