|
|
Closing price on 4/28/2017
|
|
| Open |
48.55 |
| High |
48.60 |
| Low |
47.90 |
| Volume |
564,710 |
| Split-adjusted Price |
14.73 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.20 / -0.41%
|
48.55
|
48.60
|
47.90
|
48.35
|
48.33
|
14.73
|
564,710
|
|
|
4/27/2017
|
+0.70 / +1.46%
|
48.10
|
48.60
|
47.95
|
48.55
|
48.37
|
14.79
|
607,670
|
|
|
4/26/2017
|
+0.65 / +1.38%
|
47.20
|
48.25
|
47.10
|
47.85
|
47.86
|
14.58
|
459,610
|
|
|
4/25/2017
|
+0.50 / +1.07%
|
46.70
|
47.20
|
46.70
|
47.20
|
46.97
|
14.38
|
1,549,420
|
|
|
4/24/2017
|
-1.15 / -2.40%
|
47.70
|
47.70
|
46.70
|
46.70
|
47.10
|
14.23
|
963,940
|
|
|
4/21/2017
|
-0.25 / -0.52%
|
47.90
|
48.45
|
47.80
|
47.85
|
48.02
|
14.58
|
717,760
|
|
|
4/20/2017
|
-0.80 / -1.64%
|
49.00
|
49.10
|
48.10
|
48.10
|
48.43
|
14.66
|
538,090
|
|
|
4/19/2017
|
+0.70 / +1.45%
|
48.20
|
49.10
|
48.00
|
48.90
|
48.63
|
14.90
|
575,770
|
|
|
4/18/2017
|
+0.60 / +1.26%
|
47.60
|
48.20
|
47.20
|
48.20
|
47.70
|
14.69
|
1,105,080
|
|
|
4/17/2017
|
-1.65 / -3.35%
|
49.25
|
49.60
|
47.55
|
47.60
|
48.39
|
14.50
|
2,486,070
|
|
|
4/14/2017
|
-0.10 / -0.20%
|
49.20
|
49.80
|
48.30
|
49.25
|
48.78
|
15.01
|
2,046,820
|
|
|
4/13/2017
|
-0.15 / -0.30%
|
49.20
|
50.20
|
49.20
|
49.35
|
49.52
|
15.04
|
1,363,030
|
|
|
4/12/2017
|
-2.00 / -3.88%
|
51.40
|
51.50
|
49.00
|
49.50
|
50.20
|
15.08
|
4,280,710
|
|
|
4/11/2017
|
-0.50 / -0.96%
|
52.10
|
52.30
|
51.50
|
51.50
|
51.88
|
15.69
|
1,939,810
|
|
|
4/10/2017
|
+0.20 / +0.39%
|
52.30
|
52.40
|
51.60
|
52.00
|
52.01
|
15.84
|
2,041,010
|
|
|
4/7/2017
|
+1.20 / +2.37%
|
50.20
|
51.90
|
50.20
|
51.80
|
51.28
|
15.78
|
2,777,860
|
|
|
4/5/2017
|
-0.90 / -1.75%
|
51.50
|
51.50
|
50.50
|
50.60
|
50.80
|
15.42
|
1,821,260
|
|
|
4/4/2017
|
+1.95 / +3.94%
|
49.90
|
51.50
|
49.55
|
51.50
|
50.63
|
15.69
|
3,736,300
|
|
|
4/3/2017
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.20
|
49.55
|
49.46
|
15.10
|
1,418,540
|
|
|
3/31/2017
|
+0.05 / +0.10%
|
49.80
|
50.40
|
49.20
|
49.50
|
49.73
|
15.08
|
1,954,140
|
|
|
3/30/2017
|
+0.45 / +0.92%
|
49.10
|
50.30
|
48.95
|
49.45
|
49.57
|
15.07
|
2,271,390
|
|
|
3/29/2017
|
+0.20 / +0.41%
|
49.10
|
49.45
|
48.80
|
49.00
|
49.14
|
14.93
|
1,436,730
|
|
|
3/28/2017
|
+0.65 / +1.35%
|
48.15
|
49.45
|
48.15
|
48.80
|
48.74
|
14.87
|
2,605,970
|
|
|
3/27/2017
|
+0.40 / +0.84%
|
47.75
|
48.25
|
47.65
|
48.15
|
47.95
|
14.67
|
1,138,520
|
|
|
3/24/2017
|
+0.65 / +1.38%
|
47.10
|
48.30
|
46.90
|
47.75
|
47.70
|
14.55
|
1,264,070
|
|
|
3/23/2017
|
-0.05 / -0.11%
|
47.30
|
47.50
|
46.90
|
47.10
|
47.16
|
14.35
|
795,790
|
|
|
3/22/2017
|
-0.50 / -1.05%
|
47.70
|
47.70
|
47.05
|
47.15
|
47.29
|
14.37
|
883,530
|
|
|
3/21/2017
|
+0.35 / +0.74%
|
47.50
|
48.30
|
47.50
|
47.65
|
47.95
|
14.52
|
1,460,570
|
|
|
3/20/2017
|
+1.45 / +3.16%
|
46.00
|
47.90
|
45.80
|
47.30
|
46.75
|
14.41
|
1,281,000
|
|
|
3/17/2017
|
+0.05 / +0.11%
|
46.10
|
46.10
|
45.75
|
45.85
|
45.85
|
13.97
|
1,595,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|