|
|
Closing price on 4/3/2020
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
5,102,020 |
| Split-adjusted Price |
3.55 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.34 / +7.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.10
|
3.55
|
5,102,020
|
|
|
4/1/2020
|
+0.31 / +6.81%
|
4.50
|
4.86
|
4.50
|
4.86
|
4.80
|
3.32
|
4,001,500
|
|
|
3/31/2020
|
-0.10 / -2.15%
|
4.65
|
4.84
|
4.36
|
4.55
|
4.62
|
3.11
|
4,557,410
|
|
|
3/30/2020
|
-0.35 / -7.00%
|
4.80
|
4.80
|
4.65
|
4.65
|
4.66
|
3.17
|
4,744,120
|
|
|
3/27/2020
|
+0.10 / +2.04%
|
4.98
|
5.20
|
4.80
|
5.00
|
5.03
|
3.41
|
3,222,640
|
|
|
3/26/2020
|
-0.33 / -6.31%
|
5.18
|
5.20
|
4.90
|
4.90
|
5.08
|
3.34
|
3,292,760
|
|
|
3/25/2020
|
+0.16 / +3.16%
|
5.30
|
5.30
|
5.13
|
5.23
|
5.21
|
3.57
|
2,720,230
|
|
|
3/24/2020
|
-0.35 / -6.46%
|
5.30
|
5.40
|
5.06
|
5.07
|
5.15
|
3.46
|
5,017,710
|
|
|
3/23/2020
|
-0.40 / -6.87%
|
5.51
|
5.58
|
5.42
|
5.42
|
5.44
|
3.70
|
3,586,170
|
|
|
3/20/2020
|
-0.12 / -2.02%
|
5.94
|
6.05
|
5.78
|
5.82
|
5.87
|
3.97
|
2,534,240
|
|
|
3/19/2020
|
-0.22 / -3.57%
|
6.02
|
6.08
|
5.80
|
5.94
|
5.92
|
4.05
|
3,094,180
|
|
|
3/18/2020
|
-0.03 / -0.48%
|
6.30
|
6.33
|
6.11
|
6.16
|
6.24
|
4.20
|
3,423,240
|
|
|
3/17/2020
|
+0.19 / +3.17%
|
5.81
|
6.19
|
5.81
|
6.19
|
6.02
|
4.22
|
1,989,460
|
|
|
3/16/2020
|
+0.10 / +1.69%
|
5.83
|
6.30
|
5.83
|
6.00
|
6.08
|
4.10
|
4,312,470
|
|
|
3/13/2020
|
-0.20 / -3.28%
|
5.70
|
6.10
|
5.68
|
5.90
|
5.79
|
4.03
|
6,260,180
|
|
|
3/12/2020
|
-0.45 / -6.87%
|
6.15
|
6.40
|
6.10
|
6.10
|
6.12
|
4.16
|
8,037,500
|
|
|
3/11/2020
|
-0.48 / -6.83%
|
7.08
|
7.14
|
6.54
|
6.55
|
6.73
|
4.47
|
5,312,990
|
|
|
3/10/2020
|
-0.04 / -0.57%
|
6.70
|
7.17
|
6.68
|
7.03
|
6.88
|
4.80
|
4,261,980
|
|
|
3/9/2020
|
-0.53 / -6.97%
|
7.09
|
7.30
|
7.07
|
7.07
|
7.08
|
4.83
|
4,346,630
|
|
|
3/6/2020
|
-0.10 / -1.30%
|
7.65
|
7.69
|
7.60
|
7.60
|
7.63
|
5.19
|
1,975,180
|
|
|
3/5/2020
|
0.00 / 0.00%
|
7.76
|
7.84
|
7.70
|
7.70
|
7.76
|
5.26
|
1,994,600
|
|
|
3/4/2020
|
+0.11 / +1.45%
|
7.59
|
7.75
|
7.57
|
7.70
|
7.68
|
5.26
|
2,674,520
|
|
|
3/3/2020
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.59
|
7.59
|
7.66
|
5.18
|
3,274,200
|
|
|
3/2/2020
|
-0.01 / -0.13%
|
7.60
|
7.70
|
7.53
|
7.59
|
7.62
|
5.18
|
1,514,160
|
|
|
2/28/2020
|
-0.20 / -2.56%
|
7.68
|
7.72
|
7.55
|
7.60
|
7.63
|
5.19
|
4,996,490
|
|
|
2/27/2020
|
+0.05 / +0.65%
|
7.80
|
7.84
|
7.72
|
7.80
|
7.77
|
5.32
|
2,362,340
|
|
|
2/26/2020
|
-0.13 / -1.65%
|
7.79
|
7.84
|
7.68
|
7.75
|
7.76
|
5.29
|
2,211,900
|
|
|
2/25/2020
|
+0.11 / +1.42%
|
7.59
|
7.90
|
7.59
|
7.88
|
7.76
|
5.38
|
3,743,840
|
|
|
2/24/2020
|
-0.40 / -4.90%
|
7.95
|
8.10
|
7.77
|
7.77
|
7.86
|
5.30
|
7,166,340
|
|
|
2/21/2020
|
-0.17 / -2.04%
|
8.40
|
8.45
|
8.15
|
8.17
|
8.29
|
5.58
|
3,088,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|