|
|
Closing price on 6/24/2024
|
|
| Open |
24.85 |
| High |
25.10 |
| Low |
23.80 |
| Volume |
27,733,600 |
| Split-adjusted Price |
24.00 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-1.20 / -4.76%
|
24.85
|
25.10
|
23.80
|
24.00
|
24.18
|
24.00
|
27,733,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
25.20
|
25.60
|
24.75
|
25.20
|
25.22
|
25.20
|
14,586,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
25.20
|
25.45
|
24.55
|
25.20
|
24.89
|
25.20
|
17,862,900
|
|
|
6/19/2024
|
+0.05 / +0.20%
|
25.10
|
25.75
|
24.95
|
25.20
|
25.24
|
25.20
|
18,621,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.15
|
25.18
|
25.15
|
11,387,900
|
|
|
6/17/2024
|
+1.60 / +6.79%
|
23.70
|
25.15
|
23.50
|
25.15
|
24.80
|
25.15
|
43,647,100
|
|
|
6/14/2024
|
-0.85 / -3.48%
|
24.30
|
24.90
|
23.55
|
23.55
|
24.35
|
23.55
|
17,400,200
|
|
|
6/13/2024
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.25
|
24.40
|
24.44
|
24.40
|
8,757,700
|
|
|
6/12/2024
|
+0.25 / +1.03%
|
24.15
|
24.55
|
23.80
|
24.55
|
24.15
|
24.55
|
11,953,800
|
|
|
6/11/2024
|
+0.30 / +1.25%
|
24.20
|
24.65
|
24.05
|
24.30
|
24.29
|
24.30
|
16,269,900
|
|
|
6/10/2024
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.71
|
24.00
|
17,423,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.25
|
23.50
|
23.41
|
23.50
|
9,153,100
|
|
|
6/6/2024
|
+0.35 / +1.51%
|
23.30
|
24.00
|
23.10
|
23.50
|
23.57
|
23.50
|
15,957,800
|
|
|
6/5/2024
|
0.00 / 0.00%
|
23.25
|
23.45
|
23.00
|
23.15
|
23.19
|
23.15
|
12,368,700
|
|
|
6/4/2024
|
+0.80 / +3.58%
|
22.40
|
23.65
|
22.40
|
23.15
|
23.19
|
23.15
|
31,581,500
|
|
|
6/3/2024
|
+0.55 / +2.52%
|
22.00
|
22.35
|
21.95
|
22.35
|
22.23
|
22.35
|
11,779,800
|
|
|
5/31/2024
|
+0.25 / +1.16%
|
21.70
|
21.90
|
21.45
|
21.80
|
21.65
|
21.80
|
6,015,200
|
|
|
5/30/2024
|
-0.30 / -1.37%
|
21.50
|
21.80
|
21.35
|
21.55
|
21.53
|
21.55
|
7,180,500
|
|
|
5/29/2024
|
-0.20 / -0.91%
|
22.20
|
22.40
|
21.75
|
21.85
|
22.13
|
21.85
|
10,032,900
|
|
|
5/28/2024
|
+0.05 / +0.23%
|
22.15
|
22.15
|
21.90
|
22.05
|
22.03
|
22.05
|
7,255,700
|
|
|
5/27/2024
|
+0.45 / +2.09%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.72
|
22.00
|
6,735,200
|
|
|
5/24/2024
|
-0.80 / -3.58%
|
22.10
|
22.50
|
21.25
|
21.55
|
21.95
|
21.55
|
14,429,600
|
|
|
5/23/2024
|
+0.40 / +1.82%
|
21.95
|
22.35
|
21.85
|
22.35
|
22.18
|
22.35
|
14,555,300
|
|
|
5/22/2024
|
+0.15 / +0.69%
|
21.85
|
22.25
|
21.60
|
21.95
|
21.98
|
21.95
|
15,581,500
|
|
|
5/21/2024
|
-0.15 / -0.68%
|
21.80
|
21.95
|
21.50
|
21.80
|
21.70
|
21.80
|
7,109,800
|
|
|
5/20/2024
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.80
|
21.95
|
21.97
|
21.95
|
11,474,700
|
|
|
5/17/2024
|
+0.35 / +1.63%
|
21.50
|
21.85
|
21.30
|
21.85
|
21.61
|
21.85
|
8,791,600
|
|
|
5/16/2024
|
+0.30 / +1.42%
|
21.55
|
21.70
|
21.45
|
21.50
|
21.57
|
21.50
|
11,866,100
|
|
|
5/15/2024
|
+0.35 / +1.68%
|
20.90
|
21.40
|
20.90
|
21.20
|
21.21
|
21.20
|
10,133,000
|
|
|
5/14/2024
|
-0.15 / -0.71%
|
21.10
|
21.20
|
20.80
|
20.85
|
20.96
|
20.85
|
5,136,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|