|
|
Closing price on 5/25/2023
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.40 |
| Volume |
13,640,300 |
| Split-adjusted Price |
14.66 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.10 / -0.64%
|
15.50
|
15.75
|
15.40
|
15.50
|
15.55
|
14.66
|
13,640,300
|
|
|
5/24/2023
|
-0.35 / -2.19%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.79
|
14.76
|
16,141,300
|
|
|
5/23/2023
|
-0.20 / -1.24%
|
16.15
|
16.30
|
15.85
|
15.95
|
16.00
|
15.09
|
14,913,300
|
|
|
5/22/2023
|
+0.60 / +3.86%
|
15.60
|
16.30
|
15.60
|
16.15
|
16.08
|
15.28
|
20,021,000
|
|
|
5/19/2023
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.40
|
15.55
|
15.53
|
14.71
|
6,168,000
|
|
|
5/18/2023
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.45
|
15.45
|
15.54
|
14.62
|
8,696,600
|
|
|
5/17/2023
|
-0.30 / -1.90%
|
15.75
|
15.85
|
15.50
|
15.50
|
15.66
|
14.66
|
12,031,500
|
|
|
5/16/2023
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.92
|
14.95
|
8,319,900
|
|
|
5/15/2023
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.90
|
15.90
|
16.21
|
15.04
|
18,117,700
|
|
|
5/12/2023
|
+0.20 / +1.24%
|
16.10
|
16.60
|
16.05
|
16.30
|
16.36
|
15.42
|
15,278,300
|
|
|
5/11/2023
|
+0.15 / +0.94%
|
15.95
|
16.40
|
15.90
|
16.10
|
16.08
|
15.23
|
16,677,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.95
|
15.95
|
15.09
|
9,379,400
|
|
|
5/9/2023
|
+0.35 / +2.24%
|
15.70
|
16.25
|
15.65
|
15.95
|
16.01
|
15.09
|
18,277,300
|
|
|
5/8/2023
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.45
|
15.60
|
15.60
|
14.76
|
8,157,700
|
|
|
5/5/2023
|
+0.05 / +0.32%
|
15.40
|
15.80
|
15.30
|
15.55
|
15.56
|
14.71
|
11,244,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.35
|
15.50
|
15.57
|
14.66
|
9,137,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|