|
|
Closing price on 6/4/2024
|
|
| Open |
22.40 |
| High |
23.65 |
| Low |
22.40 |
| Volume |
31,581,500 |
| Split-adjusted Price |
23.15 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2024
|
+0.35 / +1.69%
|
20.70
|
21.20
|
20.70
|
21.00
|
21.03
|
21.00
|
11,011,100
|
|
|
5/10/2024
|
+0.25 / +1.23%
|
20.45
|
20.75
|
20.25
|
20.65
|
20.52
|
20.65
|
6,800,500
|
|
|
5/9/2024
|
-0.25 / -1.21%
|
20.90
|
21.05
|
20.40
|
20.40
|
20.78
|
20.40
|
8,706,800
|
|
|
5/8/2024
|
+0.15 / +0.73%
|
20.40
|
20.95
|
20.10
|
20.65
|
20.53
|
20.65
|
8,084,900
|
|
|
5/7/2024
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
5,947,800
|
|
|
5/6/2024
|
+0.40 / +2.00%
|
20.30
|
20.60
|
20.10
|
20.40
|
20.38
|
20.40
|
6,780,900
|
|
|
5/3/2024
|
+0.20 / +1.01%
|
20.00
|
20.25
|
19.85
|
20.00
|
20.07
|
20.00
|
6,732,400
|
|
|
5/2/2024
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.35
|
19.80
|
19.63
|
19.80
|
3,908,100
|
|
|
4/26/2024
|
-0.20 / -1.02%
|
19.40
|
19.70
|
19.25
|
19.40
|
19.48
|
19.40
|
3,700,900
|
|
|
4/25/2024
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.54
|
19.60
|
3,268,200
|
|
|
4/24/2024
|
+0.65 / +3.42%
|
19.50
|
19.90
|
19.30
|
19.65
|
19.61
|
19.65
|
6,088,300
|
|
|
4/23/2024
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.84
|
19.00
|
5,710,400
|
|
|
4/22/2024
|
+0.65 / +3.32%
|
19.90
|
20.25
|
19.80
|
20.20
|
20.01
|
19.68
|
6,298,700
|
|
|
4/19/2024
|
-0.45 / -2.25%
|
19.75
|
20.20
|
19.40
|
19.55
|
19.79
|
19.05
|
13,118,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|