|
|
Closing price on 6/9/2016
|
|
| Open |
39.20 |
| High |
39.40 |
| Low |
38.60 |
| Volume |
1,432,100 |
| Split-adjusted Price |
11.64 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.10 / +0.26%
|
39.20
|
39.40
|
38.60
|
39.00
|
38.94
|
11.64
|
1,432,100
|
|
|
6/8/2016
|
+2.10 / +5.71%
|
37.30
|
39.30
|
37.30
|
38.90
|
38.38
|
11.61
|
1,757,970
|
|
|
6/7/2016
|
+0.70 / +1.94%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.43
|
10.98
|
1,106,350
|
|
|
6/6/2016
|
-1.10 / -2.96%
|
37.00
|
37.10
|
35.40
|
36.10
|
36.31
|
10.77
|
3,276,040
|
|
|
6/3/2016
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.80
|
37.20
|
37.14
|
11.10
|
1,391,650
|
|
|
6/2/2016
|
+0.20 / +0.54%
|
36.70
|
37.50
|
36.40
|
37.30
|
36.98
|
11.13
|
1,684,160
|
|
|
6/1/2016
|
+1.80 / +5.10%
|
36.10
|
37.30
|
36.00
|
37.10
|
36.68
|
11.07
|
2,670,450
|
|
|
5/31/2016
|
-14.20 / -28.69%
|
35.30
|
35.30
|
35.00
|
35.30
|
35.29
|
10.53
|
2,565,840
|
|
|
5/30/2016
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.20
|
49.50
|
49.60
|
9.85
|
1,951,270
|
|
|
5/27/2016
|
+1.50 / +3.12%
|
47.90
|
49.90
|
47.90
|
49.60
|
48.79
|
9.87
|
1,515,650
|
|
|
5/26/2016
|
+0.60 / +1.26%
|
47.50
|
48.40
|
47.50
|
48.10
|
47.89
|
9.57
|
1,604,020
|
|
|
5/25/2016
|
-0.70 / -1.45%
|
48.70
|
49.00
|
47.50
|
47.50
|
48.49
|
9.45
|
1,045,950
|
|
|
5/24/2016
|
+2.40 / +5.24%
|
45.80
|
48.50
|
45.40
|
48.20
|
47.05
|
9.59
|
2,404,060
|
|
|
5/23/2016
|
-0.70 / -1.51%
|
46.50
|
46.90
|
45.80
|
45.80
|
46.15
|
9.11
|
858,820
|
|
|
5/20/2016
|
-0.50 / -1.06%
|
47.30
|
47.30
|
46.50
|
46.50
|
46.73
|
9.25
|
1,050,970
|
|
|
5/19/2016
|
+0.40 / +0.86%
|
46.10
|
47.40
|
46.00
|
47.00
|
46.84
|
9.35
|
817,380
|
|
|
5/18/2016
|
-0.50 / -1.06%
|
47.70
|
47.70
|
46.60
|
46.60
|
47.06
|
9.27
|
1,038,790
|
|
|
5/17/2016
|
+1.60 / +3.52%
|
46.00
|
47.90
|
45.60
|
47.10
|
46.63
|
9.37
|
1,960,550
|
|
|
5/16/2016
|
-0.70 / -1.52%
|
46.20
|
46.60
|
44.80
|
45.50
|
45.39
|
9.05
|
1,694,120
|
|
|
5/13/2016
|
-1.40 / -2.94%
|
47.20
|
47.50
|
45.50
|
46.20
|
46.56
|
9.19
|
2,142,480
|
|
|
5/12/2016
|
-0.70 / -1.45%
|
48.70
|
48.70
|
47.50
|
47.60
|
48.12
|
9.47
|
1,085,160
|
|
|
5/11/2016
|
+0.30 / +0.63%
|
48.60
|
48.90
|
47.70
|
48.30
|
48.17
|
9.61
|
768,260
|
|
|
5/10/2016
|
0.00 / 0.00%
|
47.40
|
48.90
|
46.30
|
48.00
|
47.46
|
9.55
|
1,798,200
|
|
|
5/9/2016
|
-2.00 / -4.00%
|
50.50
|
51.00
|
48.00
|
48.00
|
49.14
|
9.55
|
1,734,930
|
|
|
5/6/2016
|
+0.80 / +1.63%
|
48.60
|
51.00
|
48.60
|
50.00
|
49.68
|
9.95
|
1,427,620
|
|
|
5/5/2016
|
-0.80 / -1.60%
|
52.00
|
53.00
|
49.20
|
49.20
|
51.14
|
9.79
|
2,336,100
|
|
|
5/4/2016
|
+3.00 / +6.38%
|
48.00
|
50.00
|
47.50
|
50.00
|
49.13
|
9.95
|
1,950,890
|
|
|
4/29/2016
|
+2.40 / +5.38%
|
45.10
|
47.20
|
45.10
|
47.00
|
46.48
|
9.35
|
1,978,580
|
|
|
4/28/2016
|
0.00 / 0.00%
|
44.50
|
44.80
|
44.30
|
44.60
|
44.48
|
8.87
|
867,810
|
|
|
4/27/2016
|
+1.00 / +2.29%
|
43.80
|
45.00
|
43.80
|
44.60
|
44.47
|
8.87
|
835,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|