|
|
Closing price on 5/18/2018
|
|
| Open |
14.15 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
1,503,390 |
| Split-adjusted Price |
7.90 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.20 / -1.41%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.09
|
7.90
|
1,503,390
|
|
|
5/17/2018
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.25
|
8.01
|
2,152,170
|
|
|
5/16/2018
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.50
|
8.07
|
1,725,370
|
|
|
5/15/2018
|
+0.05 / +0.35%
|
14.40
|
14.80
|
14.35
|
14.50
|
14.59
|
8.18
|
2,157,990
|
|
|
5/14/2018
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.35
|
14.45
|
14.48
|
8.15
|
1,444,660
|
|
|
5/11/2018
|
-0.40 / -2.68%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.48
|
8.18
|
2,003,950
|
|
|
5/10/2018
|
-0.25 / -1.65%
|
15.40
|
15.60
|
14.70
|
14.90
|
15.23
|
8.12
|
2,921,110
|
|
|
5/9/2018
|
+0.95 / +6.69%
|
14.15
|
15.15
|
14.15
|
15.15
|
14.93
|
8.26
|
3,990,970
|
|
|
5/8/2018
|
-0.50 / -3.40%
|
14.75
|
14.80
|
14.20
|
14.20
|
14.51
|
7.74
|
3,709,546
|
|
|
5/7/2018
|
+0.40 / +2.80%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.46
|
8.01
|
2,505,440
|
|
|
5/4/2018
|
-0.25 / -1.72%
|
14.55
|
14.95
|
14.25
|
14.30
|
14.54
|
7.80
|
2,290,820
|
|
|
5/3/2018
|
-1.05 / -6.73%
|
14.70
|
15.10
|
14.55
|
14.55
|
14.57
|
7.93
|
8,392,320
|
|
|
5/2/2018
|
-1.15 / -6.87%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.61
|
8.50
|
4,527,520
|
|
|
4/27/2018
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.30
|
16.75
|
16.55
|
9.13
|
2,559,980
|
|
|
4/26/2018
|
-0.40 / -2.39%
|
16.50
|
17.00
|
16.25
|
16.35
|
16.60
|
8.91
|
1,861,570
|
|
|
4/24/2018
|
-0.55 / -3.18%
|
16.80
|
17.30
|
16.65
|
16.75
|
16.92
|
9.13
|
1,858,360
|
|
|
4/23/2018
|
-1.25 / -6.74%
|
18.55
|
18.55
|
17.30
|
17.30
|
17.62
|
9.43
|
4,351,760
|
|
|
4/20/2018
|
-0.05 / -0.27%
|
18.70
|
19.00
|
18.10
|
18.55
|
18.59
|
10.11
|
1,754,900
|
|
|
4/19/2018
|
-1.05 / -5.34%
|
19.45
|
19.45
|
18.60
|
18.60
|
19.11
|
10.14
|
2,656,800
|
|
|
4/18/2018
|
-0.25 / -1.26%
|
19.55
|
19.90
|
19.45
|
19.65
|
19.66
|
10.71
|
2,323,650
|
|
|
4/17/2018
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.95
|
19.90
|
19.45
|
10.85
|
1,787,420
|
|
|
4/16/2018
|
-0.75 / -3.80%
|
19.55
|
19.60
|
18.75
|
19.00
|
19.10
|
10.36
|
3,038,570
|
|
|
4/13/2018
|
-1.25 / -5.95%
|
21.00
|
21.00
|
19.75
|
19.75
|
20.21
|
10.77
|
4,366,250
|
|
|
4/12/2018
|
-0.85 / -3.89%
|
21.80
|
22.00
|
20.85
|
21.00
|
21.26
|
11.45
|
3,343,250
|
|
|
4/11/2018
|
-0.75 / -3.32%
|
22.60
|
22.70
|
21.50
|
21.85
|
22.21
|
11.91
|
2,178,370
|
|
|
4/10/2018
|
-0.20 / -0.88%
|
22.90
|
23.15
|
22.60
|
22.60
|
22.85
|
12.32
|
2,023,036
|
|
|
4/9/2018
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.57
|
12.43
|
2,506,000
|
|
|
4/6/2018
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.25
|
22.40
|
22.39
|
12.21
|
1,589,230
|
|
|
4/5/2018
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.55
|
12.32
|
1,803,610
|
|
|
4/4/2018
|
+0.45 / +2.02%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.55
|
12.37
|
2,295,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|