|
|
Closing price on 5/9/2019
|
|
| Open |
8.05 |
| High |
8.13 |
| Low |
8.00 |
| Volume |
2,397,590 |
| Split-adjusted Price |
5.46 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2019
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.16
|
9.16
|
9.19
|
5.68
|
2,751,850
|
|
|
4/8/2019
|
-0.10 / -1.08%
|
9.28
|
9.29
|
9.16
|
9.18
|
9.20
|
5.70
|
2,339,360
|
|
|
4/5/2019
|
+0.02 / +0.22%
|
9.36
|
9.40
|
9.28
|
9.28
|
9.33
|
5.76
|
2,620,880
|
|
|
4/4/2019
|
-0.03 / -0.32%
|
9.38
|
9.42
|
9.26
|
9.26
|
9.34
|
5.75
|
2,286,320
|
|
|
4/3/2019
|
+0.15 / +1.64%
|
9.14
|
9.30
|
9.05
|
9.29
|
9.16
|
5.76
|
2,671,670
|
|
|
4/2/2019
|
-0.03 / -0.33%
|
9.25
|
9.30
|
9.13
|
9.14
|
9.19
|
5.67
|
3,364,210
|
|
|
4/1/2019
|
-0.23 / -2.45%
|
9.40
|
9.49
|
9.14
|
9.17
|
9.26
|
5.69
|
3,347,090
|
|
|
3/29/2019
|
-0.11 / -1.16%
|
9.59
|
9.68
|
9.40
|
9.40
|
9.53
|
5.83
|
3,614,080
|
|
|
3/28/2019
|
+0.27 / +2.92%
|
9.14
|
9.73
|
9.10
|
9.51
|
9.49
|
5.90
|
7,727,830
|
|
|
3/27/2019
|
+0.18 / +1.99%
|
9.16
|
9.28
|
9.11
|
9.24
|
9.21
|
5.73
|
2,466,640
|
|
|
3/26/2019
|
-0.04 / -0.44%
|
9.10
|
9.23
|
9.02
|
9.06
|
9.09
|
5.62
|
3,044,270
|
|
|
3/25/2019
|
-0.26 / -2.78%
|
9.20
|
9.25
|
9.08
|
9.10
|
9.14
|
5.65
|
4,080,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:00 PM
|
|
|
|
|