|
|
Closing price on 5/8/2026
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
2,752,600 |
| Split-adjusted Price |
12.45 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.40
|
12.45
|
12.50
|
12.45
|
2,752,600
|
|
|
5/7/2026
|
+0.10 / +0.80%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.67
|
12.60
|
4,025,400
|
|
|
5/6/2026
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
4,559,500
|
|
|
5/5/2026
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.46
|
12.45
|
2,528,700
|
|
|
5/4/2026
|
+0.25 / +2.04%
|
12.40
|
12.65
|
12.40
|
12.50
|
12.53
|
12.50
|
4,498,000
|
|
|
4/29/2026
|
-0.10 / -0.62%
|
16.15
|
16.15
|
15.95
|
15.95
|
16.01
|
12.27
|
3,812,300
|
|
|
4/28/2026
|
+0.25 / +1.58%
|
15.80
|
16.25
|
15.80
|
16.05
|
16.08
|
12.35
|
3,325,200
|
|
|
4/24/2026
|
+0.10 / +0.64%
|
15.70
|
15.95
|
15.55
|
15.80
|
15.78
|
12.15
|
3,078,600
|
|
|
4/23/2026
|
-0.20 / -1.26%
|
15.90
|
16.05
|
15.50
|
15.70
|
15.76
|
12.08
|
4,636,700
|
|
|
4/22/2026
|
-0.20 / -1.24%
|
16.10
|
16.15
|
15.85
|
15.90
|
15.98
|
12.23
|
2,808,700
|
|
|
4/21/2026
|
-0.10 / -0.62%
|
16.35
|
16.50
|
16.00
|
16.10
|
16.26
|
12.38
|
8,788,200
|
|
|
4/20/2026
|
+0.20 / +1.25%
|
16.05
|
16.30
|
16.00
|
16.20
|
16.15
|
12.46
|
4,339,200
|
|
|
4/17/2026
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
16.00
|
15.96
|
12.31
|
3,632,900
|
|
|
4/16/2026
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.65
|
16.00
|
15.96
|
12.31
|
7,079,000
|
|
|
4/15/2026
|
-0.20 / -1.22%
|
16.55
|
16.60
|
16.10
|
16.20
|
16.34
|
12.46
|
6,408,300
|
|
|
4/14/2026
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.35
|
16.40
|
16.00
|
12.62
|
12,506,600
|
|
|
4/13/2026
|
+0.05 / +0.33%
|
15.00
|
15.40
|
15.00
|
15.35
|
15.30
|
11.81
|
3,195,400
|
|
|
4/10/2026
|
-0.15 / -0.97%
|
15.60
|
15.65
|
15.30
|
15.30
|
15.43
|
11.77
|
2,296,800
|
|
|
4/9/2026
|
+0.35 / +2.32%
|
15.10
|
15.55
|
15.00
|
15.45
|
15.29
|
11.88
|
4,557,800
|
|
|
4/8/2026
|
+0.55 / +3.78%
|
15.05
|
15.25
|
14.90
|
15.10
|
15.11
|
11.62
|
4,306,300
|
|
|
4/7/2026
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.55
|
14.61
|
11.19
|
1,550,600
|
|
|
4/6/2026
|
-0.15 / -1.01%
|
14.80
|
14.95
|
14.65
|
14.65
|
14.79
|
11.27
|
1,673,500
|
|
|
4/3/2026
|
-0.15 / -1.00%
|
14.95
|
15.05
|
14.80
|
14.80
|
14.89
|
11.38
|
2,442,800
|
|
|
4/2/2026
|
+0.05 / +0.34%
|
14.80
|
15.15
|
14.75
|
14.95
|
14.93
|
11.50
|
2,588,000
|
|
|
4/1/2026
|
+0.05 / +0.34%
|
15.00
|
15.15
|
14.85
|
14.90
|
15.00
|
11.46
|
2,875,000
|
|
|
3/31/2026
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.96
|
11.42
|
3,274,900
|
|
|
3/30/2026
|
+0.05 / +0.34%
|
14.60
|
15.10
|
14.50
|
14.95
|
14.81
|
11.50
|
3,677,600
|
|
|
3/27/2026
|
+0.40 / +2.76%
|
14.55
|
14.95
|
14.50
|
14.90
|
14.71
|
11.46
|
3,746,700
|
|
|
3/26/2026
|
+0.10 / +0.69%
|
14.55
|
14.55
|
14.30
|
14.50
|
14.42
|
11.15
|
2,034,500
|
|
|
3/25/2026
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.40
|
14.43
|
11.08
|
4,120,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|