|
|
Closing price on 4/28/2023
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.25 |
| Volume |
8,181,600 |
| Split-adjusted Price |
14.66 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.20 / +1.31%
|
15.50
|
15.60
|
15.25
|
15.50
|
15.41
|
14.66
|
8,181,600
|
|
|
4/27/2023
|
-0.40 / -2.55%
|
15.75
|
15.80
|
15.25
|
15.30
|
15.53
|
14.47
|
10,648,200
|
|
|
4/26/2023
|
+0.75 / +5.02%
|
14.95
|
15.70
|
14.80
|
15.70
|
15.31
|
14.85
|
14,974,065
|
|
|
4/25/2023
|
+0.35 / +2.40%
|
14.70
|
15.20
|
14.70
|
14.95
|
14.96
|
14.14
|
6,776,200
|
|
|
4/24/2023
|
-0.35 / -2.34%
|
14.90
|
15.05
|
14.40
|
14.60
|
14.66
|
13.81
|
8,289,200
|
|
|
4/21/2023
|
-0.35 / -2.29%
|
15.40
|
15.40
|
14.75
|
14.95
|
15.12
|
14.14
|
8,654,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.25
|
15.30
|
15.36
|
14.47
|
3,331,600
|
|
|
4/19/2023
|
-0.40 / -2.55%
|
15.75
|
15.80
|
15.30
|
15.30
|
15.53
|
14.47
|
5,743,500
|
|
|
4/18/2023
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.68
|
14.85
|
6,043,000
|
|
|
4/17/2023
|
+0.25 / +1.63%
|
15.35
|
15.75
|
15.35
|
15.60
|
15.59
|
14.76
|
5,109,900
|
|
|
4/14/2023
|
+0.25 / +1.66%
|
15.30
|
15.65
|
15.20
|
15.35
|
15.41
|
14.52
|
10,681,200
|
|
|
4/13/2023
|
-0.45 / -2.89%
|
15.60
|
15.70
|
15.00
|
15.10
|
15.36
|
14.28
|
12,749,500
|
|
|
4/12/2023
|
-0.25 / -1.58%
|
15.80
|
15.95
|
15.55
|
15.55
|
15.68
|
14.71
|
8,424,000
|
|
|
4/11/2023
|
+0.20 / +1.28%
|
15.50
|
15.90
|
15.45
|
15.80
|
15.66
|
14.95
|
9,979,800
|
|
|
4/10/2023
|
-0.60 / -3.70%
|
16.20
|
16.35
|
15.60
|
15.60
|
15.85
|
14.76
|
22,745,400
|
|
|
4/7/2023
|
-0.20 / -1.22%
|
16.40
|
16.55
|
15.95
|
16.20
|
16.24
|
15.32
|
14,894,700
|
|
|
4/6/2023
|
-0.30 / -1.80%
|
16.80
|
17.10
|
16.40
|
16.40
|
16.81
|
15.51
|
21,571,200
|
|
|
4/5/2023
|
+0.25 / +1.52%
|
16.40
|
16.75
|
16.30
|
16.70
|
16.54
|
15.80
|
15,563,120
|
|
|
4/4/2023
|
+0.25 / +1.54%
|
16.30
|
16.50
|
16.20
|
16.45
|
16.36
|
15.56
|
14,285,500
|
|
|
4/3/2023
|
+0.10 / +0.62%
|
16.35
|
16.40
|
16.05
|
16.20
|
16.22
|
15.32
|
12,702,300
|
|
|
3/31/2023
|
-0.15 / -0.92%
|
16.25
|
16.40
|
15.60
|
16.10
|
15.99
|
15.23
|
25,686,000
|
|
|
3/30/2023
|
-0.30 / -1.81%
|
16.80
|
16.90
|
16.20
|
16.25
|
16.55
|
15.37
|
18,937,200
|
|
|
3/29/2023
|
+0.30 / +1.85%
|
16.25
|
16.85
|
16.20
|
16.55
|
16.60
|
15.66
|
21,318,200
|
|
|
3/28/2023
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.25
|
16.25
|
16.40
|
15.37
|
10,578,200
|
|
|
3/27/2023
|
+0.45 / +2.83%
|
16.00
|
16.50
|
15.80
|
16.35
|
16.24
|
15.47
|
18,241,800
|
|
|
3/24/2023
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.03
|
15.04
|
9,374,100
|
|
|
3/23/2023
|
+0.15 / +0.95%
|
15.60
|
16.15
|
15.60
|
16.00
|
15.90
|
15.14
|
8,352,100
|
|
|
3/22/2023
|
-0.25 / -1.55%
|
16.30
|
16.30
|
15.85
|
15.85
|
16.01
|
14.99
|
8,705,100
|
|
|
3/21/2023
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.90
|
15.23
|
8,970,900
|
|
|
3/20/2023
|
-0.50 / -3.09%
|
16.10
|
16.35
|
15.70
|
15.70
|
16.01
|
14.85
|
13,756,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|