|
Closing price on 5/4/2022
|
|
Open |
26.70 |
High |
27.35 |
Low |
26.35 |
Volume |
16,118,100 |
Split-adjusted Price |
20.77 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2022
|
0.00 / 0.00%
|
33.30
|
34.45
|
33.20
|
33.20
|
33.58
|
26.17
|
5,824,600
|
|
4/14/2022
|
+0.10 / +0.30%
|
33.35
|
34.10
|
33.05
|
33.20
|
33.49
|
26.17
|
3,997,500
|
|
4/13/2022
|
+0.30 / +0.91%
|
33.05
|
33.50
|
32.20
|
33.10
|
32.83
|
26.09
|
4,337,800
|
|
4/12/2022
|
-0.05 / -0.15%
|
33.90
|
34.30
|
32.80
|
32.80
|
33.52
|
25.86
|
7,020,900
|
|
4/8/2022
|
-2.45 / -6.94%
|
35.65
|
35.65
|
32.85
|
32.85
|
34.17
|
25.90
|
13,116,800
|
|
4/7/2022
|
-0.65 / -1.81%
|
36.00
|
36.30
|
35.20
|
35.30
|
35.60
|
27.83
|
4,956,300
|
|
4/6/2022
|
+0.30 / +0.84%
|
35.40
|
36.70
|
35.40
|
35.95
|
36.19
|
28.34
|
6,832,200
|
|
4/5/2022
|
0.00 / 0.00%
|
35.75
|
36.15
|
35.60
|
35.65
|
35.85
|
28.10
|
4,276,000
|
|
4/4/2022
|
-0.10 / -0.28%
|
36.10
|
36.15
|
35.60
|
35.65
|
35.81
|
28.10
|
4,507,300
|
|
4/1/2022
|
+0.75 / +2.14%
|
34.80
|
35.90
|
34.80
|
35.75
|
35.28
|
28.18
|
6,123,100
|
|
3/31/2022
|
-1.30 / -3.58%
|
36.60
|
37.00
|
34.60
|
35.00
|
35.53
|
27.59
|
13,015,900
|
|
3/30/2022
|
-1.25 / -3.33%
|
37.10
|
37.75
|
36.25
|
36.30
|
36.90
|
28.62
|
11,090,000
|
|
3/29/2022
|
-0.25 / -0.66%
|
38.15
|
38.15
|
37.45
|
37.55
|
37.77
|
29.60
|
6,688,000
|
|
3/28/2022
|
-0.05 / -0.13%
|
37.70
|
38.50
|
37.30
|
37.80
|
37.83
|
29.80
|
9,372,200
|
|
3/25/2022
|
+0.30 / +0.80%
|
37.60
|
38.50
|
37.10
|
37.85
|
37.70
|
29.84
|
10,576,700
|
|
3/24/2022
|
-0.40 / -1.05%
|
38.15
|
38.25
|
37.50
|
37.55
|
37.80
|
29.60
|
8,560,600
|
|
3/23/2022
|
-0.85 / -2.19%
|
39.00
|
39.30
|
37.95
|
37.95
|
38.53
|
29.92
|
13,421,900
|
|
3/22/2022
|
+0.60 / +1.57%
|
38.20
|
38.85
|
37.10
|
38.80
|
37.67
|
30.59
|
16,585,700
|
|
3/21/2022
|
+0.35 / +0.92%
|
38.55
|
39.20
|
38.10
|
38.20
|
38.65
|
30.11
|
9,784,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|