|
|
Closing price on 4/4/2024
|
|
| Open |
23.55 |
| High |
23.65 |
| Low |
23.20 |
| Volume |
10,494,200 |
| Split-adjusted Price |
22.61 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.45 / -1.90%
|
23.55
|
23.65
|
23.20
|
23.20
|
23.40
|
22.61
|
10,494,200
|
|
|
4/3/2024
|
-0.50 / -2.07%
|
24.15
|
24.20
|
23.60
|
23.65
|
23.96
|
23.04
|
9,925,300
|
|
|
4/2/2024
|
+0.55 / +2.33%
|
23.40
|
24.15
|
23.30
|
24.15
|
23.80
|
23.53
|
16,386,500
|
|
|
4/1/2024
|
-0.05 / -0.21%
|
23.60
|
23.80
|
23.30
|
23.60
|
23.51
|
22.99
|
12,147,900
|
|
|
3/29/2024
|
-0.40 / -1.66%
|
24.05
|
24.10
|
23.65
|
23.65
|
23.80
|
23.04
|
9,987,500
|
|
|
3/28/2024
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.75
|
24.05
|
23.93
|
23.43
|
13,843,300
|
|
|
3/27/2024
|
+0.60 / +2.55%
|
24.00
|
24.65
|
23.90
|
24.10
|
24.27
|
23.48
|
27,354,600
|
|
|
3/26/2024
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.23
|
22.90
|
11,522,900
|
|
|
3/25/2024
|
-0.25 / -1.08%
|
23.45
|
23.75
|
22.90
|
23.00
|
23.35
|
22.41
|
14,818,600
|
|
|
3/22/2024
|
+0.55 / +2.42%
|
22.85
|
23.45
|
22.70
|
23.25
|
23.11
|
22.65
|
31,322,600
|
|
|
3/21/2024
|
+0.35 / +1.57%
|
22.50
|
22.85
|
22.30
|
22.70
|
22.56
|
22.12
|
14,860,600
|
|
|
3/20/2024
|
+0.15 / +0.68%
|
22.35
|
22.45
|
22.10
|
22.35
|
22.26
|
21.78
|
6,390,100
|
|
|
3/19/2024
|
+0.55 / +2.54%
|
21.70
|
22.80
|
21.50
|
22.20
|
22.25
|
21.63
|
17,293,100
|
|
|
3/18/2024
|
-0.45 / -2.04%
|
22.20
|
22.35
|
20.90
|
21.65
|
21.60
|
21.09
|
16,324,100
|
|
|
3/15/2024
|
-0.15 / -0.67%
|
22.20
|
22.70
|
22.05
|
22.10
|
22.31
|
21.53
|
12,987,100
|
|
|
3/14/2024
|
-0.35 / -1.55%
|
22.70
|
22.70
|
22.10
|
22.25
|
22.41
|
21.68
|
9,751,100
|
|
|
3/13/2024
|
+0.75 / +3.43%
|
22.00
|
22.70
|
21.85
|
22.60
|
22.20
|
22.02
|
11,259,300
|
|
|
3/12/2024
|
-0.10 / -0.46%
|
21.90
|
22.05
|
21.85
|
21.85
|
21.95
|
21.29
|
11,651,000
|
|
|
3/11/2024
|
-0.45 / -2.01%
|
22.40
|
22.45
|
21.90
|
21.95
|
22.17
|
21.39
|
10,564,600
|
|
|
3/8/2024
|
-0.45 / -1.97%
|
22.90
|
23.00
|
22.35
|
22.40
|
22.55
|
21.83
|
17,365,900
|
|
|
3/7/2024
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.75
|
22.85
|
22.89
|
22.26
|
9,241,700
|
|
|
3/6/2024
|
-0.55 / -2.34%
|
23.50
|
23.50
|
22.65
|
22.95
|
23.00
|
22.36
|
11,577,100
|
|
|
3/5/2024
|
+0.05 / +0.21%
|
23.45
|
23.70
|
23.20
|
23.50
|
23.46
|
22.90
|
11,632,900
|
|
|
3/4/2024
|
+0.40 / +1.74%
|
23.35
|
23.80
|
23.10
|
23.45
|
23.45
|
22.85
|
19,031,300
|
|
|
3/1/2024
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.65
|
23.05
|
22.93
|
22.46
|
9,527,600
|
|
|
2/29/2024
|
-0.15 / -0.66%
|
22.95
|
23.10
|
22.60
|
22.75
|
22.79
|
22.17
|
9,688,500
|
|
|
2/28/2024
|
+0.05 / +0.22%
|
23.00
|
23.15
|
22.70
|
22.90
|
22.86
|
22.31
|
8,278,300
|
|
|
2/27/2024
|
+0.40 / +1.78%
|
22.55
|
23.30
|
22.50
|
22.85
|
23.02
|
22.26
|
16,209,300
|
|
|
2/26/2024
|
+0.30 / +1.35%
|
22.15
|
22.50
|
22.10
|
22.45
|
22.29
|
21.87
|
8,024,100
|
|
|
2/23/2024
|
-0.40 / -1.77%
|
22.60
|
22.85
|
22.15
|
22.15
|
22.51
|
21.58
|
12,862,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|