|
|
Closing price on 4/5/2023
|
|
| Open |
16.40 |
| High |
16.75 |
| Low |
16.30 |
| Volume |
15,563,120 |
| Split-adjusted Price |
15.80 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2023
|
+0.10 / +0.62%
|
16.35
|
16.45
|
16.05
|
16.20
|
16.22
|
15.32
|
15,733,300
|
|
|
3/16/2023
|
-0.45 / -2.72%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.21
|
15.23
|
15,624,200
|
|
|
3/15/2023
|
+1.00 / +6.43%
|
16.00
|
16.55
|
15.85
|
16.55
|
16.23
|
15.66
|
18,759,400
|
|
|
3/14/2023
|
-0.65 / -4.01%
|
16.20
|
16.20
|
15.35
|
15.55
|
15.72
|
14.71
|
25,155,000
|
|
|
3/13/2023
|
-0.20 / -1.22%
|
16.15
|
16.60
|
15.90
|
16.20
|
16.22
|
15.32
|
19,942,400
|
|
|
3/10/2023
|
+0.15 / +0.92%
|
16.00
|
16.45
|
15.80
|
16.40
|
16.13
|
15.51
|
25,597,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.25
|
16.25
|
16.48
|
15.37
|
27,902,400
|
|
|
3/8/2023
|
+0.15 / +0.93%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.07
|
15.37
|
18,067,000
|
|
|
3/7/2023
|
+0.75 / +4.89%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.94
|
15.23
|
24,689,500
|
|
|
3/6/2023
|
+0.05 / +0.33%
|
15.80
|
15.95
|
15.10
|
15.35
|
15.58
|
14.52
|
11,282,000
|
|
|
3/3/2023
|
-0.20 / -1.29%
|
15.70
|
16.15
|
15.30
|
15.30
|
15.76
|
14.47
|
27,809,700
|
|
|
3/2/2023
|
-0.05 / -0.32%
|
15.60
|
15.85
|
15.35
|
15.50
|
15.55
|
14.66
|
12,086,100
|
|
|
3/1/2023
|
+1.00 / +6.87%
|
14.55
|
15.55
|
14.35
|
15.55
|
15.14
|
14.71
|
17,917,500
|
|
|
2/28/2023
|
+0.15 / +1.04%
|
14.80
|
14.90
|
14.30
|
14.55
|
14.64
|
13.76
|
9,109,700
|
|
|
2/27/2023
|
-0.80 / -5.26%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.65
|
13.62
|
20,534,100
|
|
|
2/24/2023
|
-0.60 / -3.80%
|
15.80
|
15.95
|
15.00
|
15.20
|
15.44
|
14.38
|
13,660,800
|
|
|
2/23/2023
|
+0.80 / +5.33%
|
15.15
|
15.80
|
14.50
|
15.80
|
15.06
|
14.95
|
23,886,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|