|
|
Closing price on 6/8/2026
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.50 |
| Volume |
5,348,400 |
| Split-adjusted Price |
11.65 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.35 / -2.92%
|
11.70
|
11.85
|
11.50
|
11.65
|
11.73
|
11.65
|
5,348,400
|
|
|
6/5/2026
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.06
|
12.00
|
2,668,900
|
|
|
6/4/2026
|
-0.15 / -1.22%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.16
|
12.10
|
2,309,000
|
|
|
6/3/2026
|
+0.15 / +1.24%
|
12.10
|
12.30
|
12.10
|
12.25
|
12.21
|
12.25
|
1,908,100
|
|
|
6/2/2026
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.05
|
12.10
|
12.20
|
12.10
|
3,792,300
|
|
|
6/1/2026
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,535,500
|
|
|
5/29/2026
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.40
|
12.45
|
12.47
|
12.45
|
3,452,700
|
|
|
5/28/2026
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.50
|
12.55
|
12.62
|
12.55
|
3,418,300
|
|
|
5/27/2026
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.65
|
12.80
|
12.75
|
12.80
|
3,487,100
|
|
|
5/26/2026
|
+0.25 / +1.99%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.78
|
12.80
|
9,458,000
|
|
|
5/25/2026
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.50
|
12.55
|
12.62
|
12.55
|
3,329,800
|
|
|
5/22/2026
|
+0.40 / +3.28%
|
12.25
|
12.70
|
12.15
|
12.60
|
12.48
|
12.60
|
8,184,700
|
|
|
5/21/2026
|
+0.25 / +2.09%
|
12.00
|
12.25
|
11.95
|
12.20
|
12.14
|
12.20
|
2,696,800
|
|
|
5/20/2026
|
-0.10 / -0.83%
|
12.05
|
12.15
|
11.65
|
11.95
|
11.89
|
11.95
|
2,735,800
|
|
|
5/19/2026
|
+0.05 / +0.42%
|
12.10
|
12.20
|
12.05
|
12.05
|
12.11
|
12.05
|
2,106,100
|
|
|
5/18/2026
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
12.00
|
2,058,600
|
|
|
5/15/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.10
|
12.10
|
2,019,400
|
|
|
5/14/2026
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.15
|
12.20
|
12.24
|
12.20
|
1,705,200
|
|
|
5/13/2026
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.10
|
12.20
|
12.18
|
12.20
|
1,794,000
|
|
|
5/12/2026
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
12.30
|
3,248,500
|
|
|
5/11/2026
|
-0.35 / -2.81%
|
12.45
|
12.45
|
12.00
|
12.10
|
12.16
|
12.10
|
5,929,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|