|
|
Closing price on 7/17/2018
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
1,452,930 |
| Split-adjusted Price |
6.27 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.99
|
6.27
|
1,452,930
|
|
|
7/16/2018
|
-0.05 / -0.50%
|
10.20
|
10.30
|
9.96
|
10.00
|
10.08
|
6.20
|
1,851,300
|
|
|
7/13/2018
|
+0.09 / +0.90%
|
9.96
|
10.30
|
9.96
|
10.05
|
10.11
|
6.24
|
1,476,510
|
|
|
7/12/2018
|
+0.21 / +2.15%
|
9.60
|
10.25
|
9.52
|
9.96
|
9.97
|
6.18
|
1,656,310
|
|
|
7/11/2018
|
-0.35 / -3.47%
|
9.99
|
10.00
|
9.75
|
9.75
|
9.88
|
6.05
|
2,244,290
|
|
|
7/10/2018
|
-0.30 / -2.88%
|
10.40
|
10.55
|
10.05
|
10.10
|
10.25
|
6.27
|
1,542,050
|
|
|
7/9/2018
|
-0.05 / -0.48%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.48
|
6.45
|
1,751,870
|
|
|
7/6/2018
|
+0.40 / +3.98%
|
10.00
|
10.55
|
9.80
|
10.45
|
10.16
|
6.48
|
2,759,430
|
|
|
7/5/2018
|
-0.60 / -5.63%
|
10.75
|
10.75
|
10.00
|
10.05
|
10.35
|
6.24
|
1,761,770
|
|
|
7/4/2018
|
+0.10 / +0.95%
|
10.55
|
10.80
|
10.20
|
10.65
|
10.50
|
6.61
|
1,941,420
|
|
|
7/3/2018
|
-0.75 / -6.64%
|
11.30
|
11.35
|
10.55
|
10.55
|
10.65
|
6.55
|
4,695,600
|
|
|
7/2/2018
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.36
|
7.01
|
5,628,190
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.22
|
7.51
|
1,151,200
|
|
|
6/28/2018
|
-0.50 / -3.97%
|
12.60
|
12.65
|
12.10
|
12.10
|
12.39
|
7.51
|
1,565,930
|
|
|
6/27/2018
|
+0.05 / +0.40%
|
12.60
|
13.15
|
12.50
|
12.60
|
12.88
|
7.82
|
3,262,440
|
|
|
6/26/2018
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.30
|
12.55
|
12.52
|
7.79
|
2,429,990
|
|
|
6/25/2018
|
-0.15 / -1.19%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.62
|
7.76
|
1,767,770
|
|
|
6/22/2018
|
+0.25 / +2.02%
|
12.40
|
12.70
|
12.20
|
12.65
|
12.55
|
7.85
|
1,398,360
|
|
|
6/21/2018
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.35
|
12.40
|
12.47
|
7.69
|
1,432,290
|
|
|
6/20/2018
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.15
|
12.70
|
12.43
|
7.88
|
1,640,580
|
|
|
6/19/2018
|
-0.60 / -4.69%
|
12.70
|
12.80
|
11.95
|
12.20
|
12.22
|
7.57
|
4,135,960
|
|
|
6/18/2018
|
-0.30 / -2.29%
|
13.10
|
13.65
|
12.60
|
12.80
|
13.28
|
7.94
|
4,282,870
|
|
|
6/15/2018
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.12
|
8.13
|
6,433,210
|
|
|
6/14/2018
|
+0.40 / +3.13%
|
13.05
|
13.50
|
13.00
|
13.20
|
13.29
|
8.19
|
4,463,800
|
|
|
6/13/2018
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.80
|
7.94
|
1,652,500
|
|
|
6/12/2018
|
-0.70 / -5.26%
|
12.95
|
13.25
|
12.60
|
12.60
|
12.87
|
7.82
|
3,214,330
|
|
|
6/11/2018
|
+0.15 / +1.14%
|
12.80
|
13.75
|
12.65
|
13.30
|
13.28
|
8.25
|
3,883,520
|
|
|
6/8/2018
|
+0.85 / +6.91%
|
12.10
|
13.15
|
11.90
|
13.15
|
12.58
|
8.16
|
4,316,630
|
|
|
6/7/2018
|
-0.45 / -3.53%
|
12.75
|
12.80
|
12.10
|
12.30
|
12.44
|
7.63
|
3,486,470
|
|
|
6/6/2018
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.50
|
12.75
|
12.74
|
7.91
|
5,315,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|