|
Closing price on 7/12/2021
|
|
Open |
34.70 |
High |
34.85 |
Low |
33.00 |
Volume |
19,523,400 |
Split-adjusted Price |
26.01 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-2.45 / -6.91%
|
34.70
|
34.85
|
33.00
|
33.00
|
33.21
|
26.01
|
19,523,400
|
|
7/9/2021
|
-1.65 / -4.45%
|
36.70
|
37.60
|
34.60
|
35.45
|
36.38
|
27.95
|
15,649,800
|
|
7/8/2021
|
-1.80 / -4.63%
|
39.05
|
39.20
|
36.90
|
37.10
|
37.89
|
29.25
|
15,807,800
|
|
7/7/2021
|
+0.20 / +0.52%
|
39.00
|
39.65
|
37.95
|
38.90
|
38.71
|
30.67
|
13,052,600
|
|
7/6/2021
|
-2.90 / -6.97%
|
41.70
|
42.45
|
38.70
|
38.70
|
41.15
|
30.51
|
14,690,500
|
|
7/5/2021
|
-0.80 / -1.89%
|
42.50
|
42.50
|
41.00
|
41.60
|
41.79
|
32.79
|
9,882,600
|
|
7/2/2021
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.30
|
42.40
|
42.60
|
33.42
|
10,934,200
|
|
7/1/2021
|
+0.70 / +1.67%
|
42.05
|
42.80
|
41.85
|
42.60
|
42.34
|
33.58
|
13,121,200
|
|
6/30/2021
|
-0.10 / -0.24%
|
42.00
|
42.55
|
41.70
|
41.90
|
42.16
|
33.03
|
8,713,300
|
|
6/29/2021
|
-0.75 / -1.75%
|
42.95
|
42.95
|
41.65
|
42.00
|
42.21
|
33.11
|
9,921,700
|
|
6/28/2021
|
+1.45 / +3.51%
|
42.50
|
43.35
|
42.25
|
42.75
|
42.81
|
33.70
|
16,985,900
|
|
6/25/2021
|
+0.80 / +1.98%
|
40.65
|
41.45
|
39.90
|
41.30
|
40.53
|
32.56
|
7,142,400
|
|
6/24/2021
|
-0.65 / -1.58%
|
41.15
|
41.50
|
40.30
|
40.50
|
40.94
|
31.93
|
7,627,200
|
|
6/23/2021
|
-0.65 / -1.56%
|
41.80
|
41.80
|
40.95
|
41.15
|
41.30
|
32.44
|
6,145,100
|
|
6/22/2021
|
-0.40 / -0.95%
|
42.30
|
42.50
|
41.70
|
41.80
|
42.14
|
32.95
|
8,637,600
|
|
6/21/2021
|
-0.80 / -1.86%
|
42.90
|
43.40
|
42.00
|
42.20
|
42.82
|
33.27
|
12,945,332
|
|
6/18/2021
|
+1.20 / +2.87%
|
42.00
|
43.05
|
41.50
|
43.00
|
42.48
|
33.90
|
19,330,300
|
|
6/17/2021
|
+1.30 / +3.21%
|
39.60
|
42.00
|
39.60
|
41.80
|
40.51
|
32.95
|
11,076,100
|
|
6/16/2021
|
-1.35 / -3.23%
|
41.80
|
41.80
|
40.00
|
40.50
|
40.78
|
31.93
|
10,613,800
|
|
6/15/2021
|
+1.00 / +2.45%
|
41.90
|
42.40
|
41.30
|
41.85
|
41.94
|
32.99
|
10,728,800
|
|
6/14/2021
|
+0.85 / +1.93%
|
45.00
|
45.20
|
44.50
|
44.90
|
44.97
|
32.18
|
10,268,200
|
|
6/11/2021
|
+0.55 / +1.26%
|
43.50
|
44.50
|
43.15
|
44.05
|
43.88
|
31.57
|
9,558,400
|
|
6/10/2021
|
+0.30 / +0.69%
|
42.85
|
44.30
|
42.80
|
43.50
|
43.66
|
31.17
|
9,988,400
|
|
6/9/2021
|
+0.95 / +2.25%
|
42.30
|
43.80
|
41.20
|
43.20
|
42.55
|
30.96
|
13,197,100
|
|
6/8/2021
|
-3.15 / -6.94%
|
45.40
|
45.90
|
42.25
|
42.25
|
43.62
|
30.28
|
14,640,800
|
|
6/7/2021
|
-0.70 / -1.52%
|
46.50
|
47.00
|
44.50
|
45.40
|
45.83
|
32.54
|
11,446,500
|
|
6/4/2021
|
+1.60 / +3.60%
|
44.55
|
46.35
|
44.50
|
46.10
|
45.64
|
33.04
|
12,399,700
|
|
6/3/2021
|
+1.20 / +2.77%
|
43.50
|
45.00
|
43.00
|
44.50
|
43.65
|
31.89
|
10,747,300
|
|
6/2/2021
|
-0.20 / -0.46%
|
42.90
|
43.90
|
42.60
|
43.30
|
43.13
|
31.03
|
11,918,800
|
|
6/1/2021
|
-0.40 / -0.91%
|
44.40
|
45.30
|
43.50
|
43.50
|
44.51
|
31.17
|
11,148,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|