|
|
Closing price on 4/22/2025
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
13,083,900 |
| Split-adjusted Price |
12.50 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.80 / -6.02%
|
13.30
|
13.30
|
12.40
|
12.50
|
12.65
|
12.50
|
13,083,900
|
|
|
4/21/2025
|
-0.40 / -2.92%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.42
|
13.30
|
4,722,300
|
|
|
4/18/2025
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.55
|
13.70
|
13.72
|
13.70
|
5,263,400
|
|
|
4/17/2025
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.05
|
13.50
|
13.26
|
13.50
|
7,480,100
|
|
|
4/16/2025
|
-0.45 / -3.21%
|
14.00
|
14.05
|
13.55
|
13.55
|
13.76
|
13.55
|
6,282,200
|
|
|
4/15/2025
|
-0.40 / -2.78%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.01
|
14.00
|
6,501,100
|
|
|
4/14/2025
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.15
|
14.40
|
14.42
|
14.40
|
6,024,000
|
|
|
4/11/2025
|
+0.35 / +2.47%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.39
|
14.50
|
15,821,500
|
|
|
4/10/2025
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
1,807,360
|
|
|
4/9/2025
|
-0.95 / -6.69%
|
13.25
|
13.60
|
13.25
|
13.25
|
13.27
|
13.25
|
8,678,000
|
|
|
4/8/2025
|
-1.05 / -6.89%
|
15.15
|
15.15
|
14.20
|
14.20
|
14.50
|
14.20
|
6,102,500
|
|
|
4/4/2025
|
-0.95 / -5.86%
|
15.10
|
15.40
|
15.10
|
15.25
|
15.13
|
15.25
|
16,137,400
|
|
|
4/3/2025
|
-1.20 / -6.90%
|
16.20
|
16.75
|
16.20
|
16.20
|
16.29
|
16.20
|
10,995,900
|
|
|
4/2/2025
|
+0.30 / +1.75%
|
17.55
|
17.60
|
17.35
|
17.40
|
17.47
|
17.40
|
5,760,600
|
|
|
4/1/2025
|
+0.40 / +2.33%
|
17.40
|
17.75
|
17.25
|
17.60
|
17.54
|
17.10
|
3,612,200
|
|
|
3/31/2025
|
-0.20 / -1.15%
|
17.25
|
17.40
|
17.20
|
17.20
|
17.27
|
16.71
|
4,259,800
|
|
|
3/28/2025
|
-0.35 / -1.97%
|
17.75
|
17.80
|
17.30
|
17.40
|
17.51
|
16.91
|
7,605,250
|
|
|
3/27/2025
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.70
|
17.75
|
17.83
|
17.25
|
3,295,900
|
|
|
3/26/2025
|
+0.10 / +0.56%
|
17.90
|
18.15
|
17.80
|
18.00
|
18.00
|
17.49
|
4,905,600
|
|
|
3/25/2025
|
+0.15 / +0.85%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.81
|
17.39
|
4,269,000
|
|
|
3/24/2025
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.50
|
17.75
|
17.67
|
17.25
|
3,927,600
|
|
|
3/21/2025
|
-0.15 / -0.84%
|
17.85
|
17.95
|
17.65
|
17.70
|
17.72
|
17.20
|
3,503,500
|
|
|
3/20/2025
|
+0.15 / +0.85%
|
17.70
|
17.95
|
17.60
|
17.85
|
17.74
|
17.34
|
5,447,800
|
|
|
3/19/2025
|
-0.60 / -3.28%
|
18.15
|
18.30
|
17.70
|
17.70
|
17.93
|
17.20
|
11,248,800
|
|
|
3/18/2025
|
-0.55 / -2.92%
|
19.05
|
19.20
|
18.30
|
18.30
|
18.62
|
17.78
|
11,925,900
|
|
|
3/17/2025
|
+0.15 / +0.80%
|
18.80
|
19.05
|
18.65
|
18.85
|
18.81
|
18.31
|
5,715,000
|
|
|
3/14/2025
|
-0.15 / -0.80%
|
18.85
|
18.90
|
18.60
|
18.70
|
18.72
|
18.17
|
4,785,300
|
|
|
3/13/2025
|
-0.05 / -0.26%
|
19.00
|
19.35
|
18.65
|
18.85
|
19.02
|
18.31
|
10,326,600
|
|
|
3/12/2025
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.75
|
18.90
|
18.97
|
18.36
|
6,225,300
|
|
|
3/11/2025
|
+0.35 / +1.87%
|
18.35
|
19.05
|
18.35
|
19.05
|
18.76
|
18.51
|
10,075,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|