|
|
Closing price on 5/27/2019
|
|
| Open |
8.15 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
6,755,500 |
| Split-adjusted Price |
5.66 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.14 / +1.72%
|
8.15
|
8.50
|
8.10
|
8.30
|
8.30
|
5.66
|
6,755,500
|
|
|
5/24/2019
|
-0.05 / -0.61%
|
8.21
|
8.21
|
8.10
|
8.16
|
8.16
|
5.57
|
2,316,250
|
|
|
5/23/2019
|
+0.05 / +0.61%
|
8.13
|
8.24
|
8.13
|
8.21
|
8.19
|
5.60
|
2,961,940
|
|
|
5/22/2019
|
+0.02 / +0.25%
|
8.16
|
8.25
|
8.14
|
8.16
|
8.19
|
5.57
|
2,599,880
|
|
|
5/21/2019
|
-0.01 / -0.12%
|
8.26
|
8.26
|
8.14
|
8.14
|
8.18
|
5.56
|
1,848,720
|
|
|
5/20/2019
|
+0.03 / +0.37%
|
8.08
|
8.26
|
8.07
|
8.15
|
8.18
|
5.56
|
2,518,670
|
|
|
5/17/2019
|
-0.09 / -1.10%
|
8.24
|
8.25
|
8.12
|
8.12
|
8.20
|
5.54
|
2,554,020
|
|
|
5/16/2019
|
-0.06 / -0.73%
|
8.27
|
8.32
|
8.21
|
8.21
|
8.27
|
5.60
|
2,290,950
|
|
|
5/15/2019
|
-0.03 / -0.36%
|
8.30
|
8.35
|
8.25
|
8.27
|
8.30
|
5.64
|
3,696,800
|
|
|
5/14/2019
|
+0.09 / +1.10%
|
8.12
|
8.34
|
8.12
|
8.30
|
8.26
|
5.66
|
2,941,820
|
|
|
5/13/2019
|
+0.10 / +1.23%
|
8.09
|
8.30
|
8.07
|
8.21
|
8.17
|
5.60
|
2,671,350
|
|
|
5/10/2019
|
+0.11 / +1.38%
|
8.08
|
8.12
|
7.99
|
8.11
|
8.04
|
5.54
|
4,738,760
|
|
|
5/9/2019
|
-0.12 / -1.48%
|
8.05
|
8.13
|
8.00
|
8.00
|
8.04
|
5.46
|
2,397,590
|
|
|
5/8/2019
|
-0.03 / -0.37%
|
8.01
|
8.12
|
8.00
|
8.12
|
8.06
|
5.54
|
2,742,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
8.20
|
8.23
|
8.08
|
8.15
|
8.13
|
5.56
|
2,898,430
|
|
|
5/6/2019
|
-0.21 / -2.51%
|
8.25
|
8.25
|
8.09
|
8.15
|
8.16
|
5.56
|
4,444,360
|
|
|
5/3/2019
|
+0.01 / +0.12%
|
8.35
|
8.59
|
8.31
|
8.36
|
8.47
|
5.71
|
3,278,720
|
|
|
5/2/2019
|
+0.35 / +4.38%
|
7.95
|
8.35
|
7.90
|
8.35
|
8.16
|
5.70
|
4,547,830
|
|
|
4/26/2019
|
+0.04 / +0.50%
|
7.97
|
8.06
|
7.94
|
8.00
|
8.01
|
5.46
|
2,171,070
|
|
|
4/25/2019
|
-0.03 / -0.38%
|
7.99
|
8.21
|
7.93
|
7.96
|
8.03
|
5.43
|
2,757,700
|
|
|
4/24/2019
|
+0.29 / +3.77%
|
7.69
|
8.03
|
7.65
|
7.99
|
7.91
|
5.45
|
2,530,530
|
|
|
4/23/2019
|
0.00 / 0.00%
|
7.60
|
7.73
|
7.60
|
7.70
|
7.67
|
5.26
|
1,781,910
|
|
|
4/22/2019
|
+0.21 / +2.80%
|
7.90
|
7.92
|
7.70
|
7.70
|
7.82
|
5.26
|
2,641,040
|
|
|
4/19/2019
|
+0.53 / +6.88%
|
7.70
|
8.23
|
7.70
|
8.23
|
8.11
|
5.11
|
3,757,320
|
|
|
4/18/2019
|
-0.35 / -4.35%
|
7.82
|
7.90
|
7.49
|
7.70
|
7.67
|
4.78
|
4,539,120
|
|
|
4/17/2019
|
-0.60 / -6.94%
|
8.65
|
8.70
|
8.05
|
8.05
|
8.26
|
4.99
|
7,525,960
|
|
|
4/16/2019
|
-0.48 / -5.26%
|
9.00
|
9.02
|
8.65
|
8.65
|
8.86
|
5.37
|
5,643,350
|
|
|
4/12/2019
|
+0.04 / +0.44%
|
9.14
|
9.14
|
9.08
|
9.13
|
9.10
|
5.66
|
2,512,730
|
|
|
4/11/2019
|
+0.03 / +0.33%
|
9.08
|
9.16
|
9.06
|
9.09
|
9.10
|
5.64
|
1,489,380
|
|
|
4/10/2019
|
-0.10 / -1.09%
|
9.12
|
9.15
|
9.06
|
9.06
|
9.10
|
5.62
|
3,255,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|