|
|
Closing price on 5/30/2017
|
|
| Open |
31.85 |
| High |
32.00 |
| Low |
30.60 |
| Volume |
6,096,670 |
| Split-adjusted Price |
16.37 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-1.15 / -3.61%
|
31.85
|
32.00
|
30.60
|
30.70
|
31.21
|
16.37
|
6,096,670
|
|
|
5/29/2017
|
-20.25 / -38.87%
|
31.85
|
31.85
|
31.50
|
31.85
|
31.84
|
16.98
|
5,828,250
|
|
|
5/26/2017
|
+1.40 / +2.76%
|
51.00
|
52.20
|
50.80
|
52.10
|
51.46
|
15.88
|
4,033,110
|
|
|
5/25/2017
|
-0.80 / -1.55%
|
52.00
|
52.00
|
50.60
|
50.70
|
51.23
|
15.45
|
2,600,260
|
|
|
5/24/2017
|
+1.50 / +3.00%
|
50.20
|
51.60
|
49.90
|
51.50
|
50.58
|
15.69
|
3,222,720
|
|
|
5/23/2017
|
+0.30 / +0.60%
|
50.30
|
50.60
|
49.85
|
50.00
|
50.15
|
15.24
|
1,817,150
|
|
|
5/22/2017
|
+1.25 / +2.58%
|
48.75
|
49.90
|
48.70
|
49.70
|
49.52
|
15.14
|
2,733,410
|
|
|
5/19/2017
|
+0.15 / +0.31%
|
48.45
|
48.50
|
47.85
|
48.45
|
48.12
|
14.76
|
1,071,070
|
|
|
5/18/2017
|
-0.10 / -0.21%
|
48.30
|
48.55
|
47.80
|
48.30
|
48.24
|
14.72
|
1,204,480
|
|
|
5/17/2017
|
+0.30 / +0.62%
|
48.00
|
48.80
|
47.70
|
48.40
|
48.29
|
14.75
|
520,820
|
|
|
5/16/2017
|
-1.35 / -2.73%
|
49.35
|
49.40
|
48.10
|
48.10
|
48.65
|
14.66
|
2,601,450
|
|
|
5/15/2017
|
-0.05 / -0.10%
|
49.90
|
49.90
|
49.35
|
49.45
|
49.50
|
15.07
|
1,313,140
|
|
|
5/12/2017
|
+0.50 / +1.02%
|
49.50
|
49.75
|
49.25
|
49.50
|
49.49
|
15.08
|
1,599,200
|
|
|
5/11/2017
|
-0.35 / -0.71%
|
49.35
|
49.80
|
49.00
|
49.00
|
49.30
|
14.93
|
924,100
|
|
|
5/10/2017
|
-0.05 / -0.10%
|
49.60
|
49.80
|
49.30
|
49.35
|
49.46
|
15.04
|
857,890
|
|
|
5/9/2017
|
+0.15 / +0.30%
|
49.00
|
49.45
|
48.80
|
49.40
|
49.09
|
15.05
|
977,000
|
|
|
5/8/2017
|
-0.40 / -0.81%
|
49.60
|
49.85
|
48.90
|
49.25
|
49.22
|
15.01
|
983,880
|
|
|
5/5/2017
|
+1.05 / +2.16%
|
49.60
|
50.50
|
49.60
|
49.65
|
49.96
|
15.13
|
1,683,670
|
|
|
5/4/2017
|
+0.75 / +1.57%
|
47.90
|
48.60
|
47.90
|
48.60
|
48.35
|
14.81
|
754,180
|
|
|
5/3/2017
|
-0.50 / -1.03%
|
47.70
|
48.20
|
47.20
|
47.85
|
47.69
|
14.58
|
829,310
|
|
|
4/28/2017
|
-0.20 / -0.41%
|
48.55
|
48.60
|
47.90
|
48.35
|
48.33
|
14.73
|
564,710
|
|
|
4/27/2017
|
+0.70 / +1.46%
|
48.10
|
48.60
|
47.95
|
48.55
|
48.37
|
14.79
|
607,670
|
|
|
4/26/2017
|
+0.65 / +1.38%
|
47.20
|
48.25
|
47.10
|
47.85
|
47.86
|
14.58
|
459,610
|
|
|
4/25/2017
|
+0.50 / +1.07%
|
46.70
|
47.20
|
46.70
|
47.20
|
46.97
|
14.38
|
1,549,420
|
|
|
4/24/2017
|
-1.15 / -2.40%
|
47.70
|
47.70
|
46.70
|
46.70
|
47.10
|
14.23
|
963,940
|
|
|
4/21/2017
|
-0.25 / -0.52%
|
47.90
|
48.45
|
47.80
|
47.85
|
48.02
|
14.58
|
717,760
|
|
|
4/20/2017
|
-0.80 / -1.64%
|
49.00
|
49.10
|
48.10
|
48.10
|
48.43
|
14.66
|
538,090
|
|
|
4/19/2017
|
+0.70 / +1.45%
|
48.20
|
49.10
|
48.00
|
48.90
|
48.63
|
14.90
|
575,770
|
|
|
4/18/2017
|
+0.60 / +1.26%
|
47.60
|
48.20
|
47.20
|
48.20
|
47.70
|
14.69
|
1,105,080
|
|
|
4/17/2017
|
-1.65 / -3.35%
|
49.25
|
49.60
|
47.55
|
47.60
|
48.39
|
14.50
|
2,486,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|