|
Closing price on 6/3/2020
|
|
| Open |
9.81 |
| High |
9.99 |
| Low |
9.62 |
| Volume |
10,076,640 |
| Split-adjusted Price |
7.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
+0.14 / +1.43%
|
9.81
|
9.99
|
9.62
|
9.94
|
9.80
|
7.12
|
10,076,640
|
|
|
6/2/2020
|
-0.30 / -2.97%
|
9.96
|
9.99
|
9.80
|
9.80
|
9.87
|
7.02
|
13,552,840
|
|
|
6/1/2020
|
+0.13 / +1.30%
|
10.00
|
10.50
|
9.75
|
10.10
|
10.07
|
7.24
|
17,911,680
|
|
|
5/29/2020
|
-0.18 / -1.77%
|
10.20
|
10.20
|
9.72
|
9.97
|
9.95
|
7.15
|
17,506,970
|
|
|
5/28/2020
|
+0.10 / +1.00%
|
10.30
|
10.40
|
10.10
|
10.15
|
10.25
|
7.27
|
8,958,130
|
|
|
5/27/2020
|
+0.16 / +1.62%
|
10.00
|
10.40
|
9.92
|
10.05
|
10.20
|
7.20
|
16,387,240
|
|
|
5/26/2020
|
+0.10 / +1.02%
|
9.85
|
9.89
|
9.76
|
9.89
|
9.83
|
7.09
|
10,262,660
|
|
|
5/25/2020
|
+0.09 / +0.93%
|
9.70
|
9.88
|
9.60
|
9.79
|
9.76
|
7.02
|
14,246,130
|
|
|
5/22/2020
|
+0.43 / +4.64%
|
9.24
|
9.75
|
9.10
|
9.70
|
9.47
|
6.95
|
10,413,910
|
|
|
5/21/2020
|
-0.26 / -2.73%
|
9.52
|
9.59
|
9.21
|
9.27
|
9.36
|
6.64
|
14,142,240
|
|
|
5/20/2020
|
-0.17 / -1.75%
|
9.50
|
9.86
|
9.50
|
9.53
|
9.66
|
6.83
|
10,190,430
|
|
|
5/19/2020
|
+0.24 / +2.54%
|
9.88
|
10.05
|
9.60
|
9.70
|
9.86
|
6.95
|
10,099,700
|
|
|
5/18/2020
|
+0.61 / +6.89%
|
9.00
|
9.46
|
8.89
|
9.46
|
9.28
|
6.78
|
11,978,360
|
|
|
5/15/2020
|
-0.21 / -2.32%
|
9.10
|
9.14
|
8.77
|
8.85
|
8.94
|
6.34
|
9,747,180
|
|
|
5/14/2020
|
+0.03 / +0.33%
|
9.00
|
9.30
|
8.91
|
9.06
|
9.16
|
6.49
|
10,294,380
|
|
|
5/13/2020
|
+0.59 / +6.99%
|
8.90
|
9.03
|
8.80
|
9.03
|
8.98
|
6.47
|
12,123,850
|
|
|
5/12/2020
|
+0.55 / +6.97%
|
7.80
|
8.44
|
7.77
|
8.44
|
8.14
|
6.05
|
13,916,820
|
|
|
5/11/2020
|
+0.08 / +1.02%
|
7.89
|
8.15
|
7.81
|
7.89
|
7.95
|
5.65
|
8,415,640
|
|
|
5/8/2020
|
-0.12 / -1.51%
|
7.92
|
8.11
|
7.81
|
7.81
|
7.94
|
5.60
|
8,154,060
|
|
|
5/7/2020
|
-0.19 / -2.34%
|
8.20
|
8.26
|
7.86
|
7.93
|
8.03
|
5.68
|
9,366,520
|
|
|
5/6/2020
|
+0.42 / +5.45%
|
7.75
|
8.15
|
7.70
|
8.12
|
7.90
|
5.82
|
9,908,860
|
|
|
5/5/2020
|
+0.15 / +1.99%
|
7.70
|
7.81
|
7.60
|
7.70
|
7.68
|
5.52
|
4,557,920
|
|
|
5/4/2020
|
+0.20 / +2.72%
|
7.36
|
7.85
|
7.27
|
7.55
|
7.60
|
5.41
|
9,077,090
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.25
|
7.40
|
7.22
|
7.35
|
7.31
|
5.27
|
6,343,870
|
|
|
4/28/2020
|
-0.05 / -0.68%
|
7.49
|
7.50
|
7.31
|
7.35
|
7.40
|
5.27
|
5,694,420
|
|
|
4/27/2020
|
+0.14 / +1.93%
|
7.50
|
7.70
|
7.20
|
7.40
|
7.38
|
5.30
|
7,720,890
|
|
|
4/24/2020
|
+0.47 / +6.92%
|
7.26
|
7.26
|
7.05
|
7.26
|
7.24
|
5.20
|
21,089,490
|
|
|
4/23/2020
|
+0.12 / +1.80%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
4.87
|
1,777,730
|
|
|
4/22/2020
|
+0.43 / +6.89%
|
6.10
|
6.67
|
6.10
|
6.67
|
6.50
|
4.55
|
5,881,250
|
|
|
4/21/2020
|
-0.46 / -6.87%
|
6.50
|
6.61
|
6.24
|
6.24
|
6.38
|
4.26
|
12,149,400
|
|
|
|