|
|
Closing price on 5/31/2022
|
|
| Open |
23.00 |
| High |
23.05 |
| Low |
22.60 |
| Volume |
6,000,100 |
| Split-adjusted Price |
17.97 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.25 / -1.08%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.81
|
17.97
|
6,000,100
|
|
|
5/30/2022
|
-0.15 / -0.65%
|
23.50
|
23.60
|
22.85
|
23.05
|
23.21
|
18.17
|
8,223,000
|
|
|
5/27/2022
|
+1.50 / +6.91%
|
21.90
|
23.20
|
21.70
|
23.20
|
22.57
|
18.29
|
16,149,200
|
|
|
5/26/2022
|
+0.50 / +2.36%
|
21.50
|
22.00
|
21.30
|
21.70
|
21.71
|
17.11
|
7,229,500
|
|
|
5/25/2022
|
+1.00 / +4.95%
|
20.25
|
21.35
|
19.75
|
21.20
|
20.65
|
16.71
|
9,947,400
|
|
|
5/24/2022
|
-0.95 / -4.49%
|
21.20
|
21.25
|
19.70
|
20.20
|
20.06
|
15.92
|
11,594,500
|
|
|
5/23/2022
|
-0.35 / -1.63%
|
21.75
|
22.20
|
20.80
|
21.15
|
21.70
|
16.67
|
7,745,600
|
|
|
5/20/2022
|
+0.55 / +2.63%
|
20.95
|
21.75
|
20.50
|
21.50
|
21.34
|
16.95
|
6,775,600
|
|
|
5/19/2022
|
-0.45 / -2.10%
|
20.90
|
21.45
|
20.65
|
20.95
|
21.08
|
16.52
|
3,940,400
|
|
|
5/18/2022
|
+0.25 / +1.18%
|
21.50
|
22.10
|
21.35
|
21.40
|
21.65
|
16.87
|
4,906,400
|
|
|
5/17/2022
|
+1.35 / +6.82%
|
19.00
|
21.15
|
18.65
|
21.15
|
20.21
|
16.67
|
12,531,100
|
|
|
5/16/2022
|
-1.45 / -6.82%
|
21.00
|
22.15
|
19.80
|
19.80
|
21.11
|
15.61
|
10,660,500
|
|
|
5/13/2022
|
-1.55 / -6.80%
|
22.50
|
23.20
|
21.25
|
21.25
|
21.60
|
16.75
|
9,750,800
|
|
|
5/12/2022
|
-1.70 / -6.94%
|
24.10
|
24.40
|
22.80
|
22.80
|
23.31
|
17.97
|
7,363,100
|
|
|
5/11/2022
|
-0.10 / -0.41%
|
24.60
|
25.25
|
23.95
|
24.50
|
24.56
|
19.31
|
5,940,800
|
|
|
5/10/2022
|
+0.40 / +1.65%
|
23.00
|
24.85
|
22.75
|
24.60
|
23.82
|
19.39
|
6,064,900
|
|
|
5/9/2022
|
-1.80 / -6.92%
|
25.10
|
25.90
|
24.20
|
24.20
|
24.82
|
19.08
|
6,971,200
|
|
|
5/6/2022
|
+1.35 / +5.48%
|
23.20
|
26.35
|
23.20
|
26.00
|
25.33
|
20.50
|
18,705,300
|
|
|
5/5/2022
|
-1.70 / -6.45%
|
26.35
|
26.85
|
24.55
|
24.65
|
24.99
|
19.43
|
17,578,800
|
|
|
5/4/2022
|
-1.95 / -6.89%
|
26.70
|
27.35
|
26.35
|
26.35
|
26.50
|
20.77
|
16,118,100
|
|
|
4/29/2022
|
-0.05 / -0.18%
|
28.30
|
28.85
|
28.25
|
28.30
|
28.43
|
22.31
|
5,209,400
|
|
|
4/28/2022
|
-0.55 / -1.90%
|
28.60
|
29.35
|
28.35
|
28.35
|
28.80
|
22.35
|
3,259,200
|
|
|
4/27/2022
|
+0.50 / +1.76%
|
28.00
|
29.00
|
27.70
|
28.90
|
28.39
|
22.78
|
4,430,200
|
|
|
4/26/2022
|
+0.30 / +1.07%
|
27.00
|
28.40
|
26.45
|
28.40
|
27.29
|
22.39
|
7,467,800
|
|
|
4/25/2022
|
-2.10 / -6.95%
|
30.00
|
30.50
|
28.10
|
28.10
|
28.73
|
22.15
|
7,747,300
|
|
|
4/22/2022
|
+0.10 / +0.33%
|
30.30
|
30.80
|
29.00
|
30.20
|
30.00
|
23.81
|
5,724,000
|
|
|
4/21/2022
|
0.00 / 0.00%
|
29.20
|
30.60
|
28.60
|
30.10
|
29.70
|
23.73
|
8,558,200
|
|
|
4/20/2022
|
-0.20 / -0.66%
|
30.10
|
31.00
|
30.00
|
30.10
|
30.34
|
23.73
|
6,587,700
|
|
|
4/19/2022
|
-0.80 / -2.57%
|
31.80
|
31.90
|
30.05
|
30.30
|
31.13
|
23.89
|
4,864,100
|
|
|
4/18/2022
|
-2.10 / -6.33%
|
33.00
|
33.20
|
31.10
|
31.10
|
31.70
|
24.52
|
7,561,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|