|
|
Closing price on 7/19/2022
|
|
| Open |
17.65 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
3,960,500 |
| Split-adjusted Price |
13.76 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
-0.30 / -1.69%
|
17.65
|
17.70
|
17.30
|
17.45
|
17.51
|
13.76
|
3,960,500
|
|
|
7/18/2022
|
-0.45 / -2.47%
|
18.35
|
18.40
|
17.70
|
17.75
|
17.98
|
13.99
|
6,838,400
|
|
|
7/15/2022
|
+0.20 / +1.11%
|
18.30
|
18.95
|
18.20
|
18.20
|
18.56
|
14.35
|
9,405,000
|
|
|
7/14/2022
|
+0.10 / +0.56%
|
17.90
|
18.15
|
17.20
|
18.00
|
17.63
|
14.19
|
6,894,800
|
|
|
7/13/2022
|
-0.20 / -1.10%
|
18.40
|
18.70
|
17.80
|
17.90
|
18.23
|
14.11
|
5,868,200
|
|
|
7/12/2022
|
+0.30 / +1.69%
|
17.80
|
18.65
|
17.55
|
18.10
|
18.12
|
14.27
|
7,596,000
|
|
|
7/11/2022
|
-0.40 / -2.20%
|
18.10
|
18.55
|
17.30
|
17.80
|
17.96
|
14.03
|
7,253,000
|
|
|
7/8/2022
|
+0.90 / +5.20%
|
17.60
|
18.35
|
17.50
|
18.20
|
18.03
|
14.35
|
6,855,200
|
|
|
7/7/2022
|
+0.15 / +0.87%
|
17.35
|
17.55
|
16.90
|
17.30
|
17.25
|
13.64
|
5,450,300
|
|
|
7/6/2022
|
-0.05 / -0.29%
|
16.90
|
18.20
|
16.70
|
17.15
|
17.60
|
13.52
|
9,509,000
|
|
|
7/5/2022
|
+0.30 / +1.78%
|
16.80
|
17.85
|
16.80
|
17.20
|
17.44
|
13.56
|
8,853,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.05
|
17.35
|
16.80
|
16.90
|
17.09
|
13.32
|
4,521,100
|
|
|
7/1/2022
|
+0.80 / +4.97%
|
16.10
|
17.05
|
15.40
|
16.90
|
16.23
|
13.32
|
6,287,000
|
|
|
6/30/2022
|
-1.15 / -6.67%
|
17.60
|
17.80
|
16.10
|
16.10
|
17.05
|
12.69
|
7,361,100
|
|
|
6/29/2022
|
+0.50 / +2.99%
|
16.45
|
17.65
|
16.35
|
17.25
|
16.97
|
13.60
|
6,358,300
|
|
|
6/28/2022
|
-0.25 / -1.47%
|
17.00
|
17.30
|
16.65
|
16.75
|
16.94
|
13.20
|
4,581,700
|
|
|
6/27/2022
|
+1.10 / +6.92%
|
16.10
|
17.00
|
15.65
|
17.00
|
16.27
|
13.40
|
8,266,200
|
|
|
6/24/2022
|
+0.75 / +4.95%
|
15.30
|
16.20
|
15.15
|
15.90
|
16.00
|
12.53
|
28,040,501
|
|
|
6/23/2022
|
+0.05 / +0.33%
|
15.20
|
15.25
|
14.70
|
15.15
|
14.99
|
11.94
|
4,233,600
|
|
|
6/22/2022
|
+0.95 / +6.71%
|
14.60
|
15.10
|
14.35
|
15.10
|
14.89
|
11.90
|
6,733,300
|
|
|
6/21/2022
|
-0.60 / -4.07%
|
13.80
|
15.15
|
13.80
|
14.15
|
14.42
|
11.15
|
13,793,900
|
|
|
6/20/2022
|
-1.10 / -6.94%
|
15.60
|
16.10
|
14.75
|
14.75
|
15.11
|
11.63
|
12,260,600
|
|
|
6/17/2022
|
-1.15 / -6.76%
|
16.20
|
16.80
|
15.85
|
15.85
|
16.02
|
12.49
|
10,758,700
|
|
|
6/16/2022
|
-0.45 / -2.58%
|
18.10
|
18.15
|
16.75
|
17.00
|
17.50
|
13.40
|
6,563,500
|
|
|
6/15/2022
|
-1.30 / -6.93%
|
18.50
|
18.95
|
17.45
|
17.45
|
17.69
|
13.76
|
11,714,300
|
|
|
6/14/2022
|
-1.40 / -6.95%
|
19.25
|
19.75
|
18.75
|
18.75
|
19.05
|
14.78
|
12,387,000
|
|
|
6/13/2022
|
-1.50 / -6.93%
|
20.65
|
21.00
|
20.15
|
20.15
|
20.36
|
15.88
|
7,699,000
|
|
|
6/10/2022
|
-0.65 / -2.91%
|
21.90
|
22.80
|
21.65
|
21.65
|
22.29
|
17.07
|
8,068,500
|
|
|
6/9/2022
|
+1.30 / +6.19%
|
21.25
|
22.45
|
20.95
|
22.30
|
22.20
|
17.58
|
8,953,800
|
|
|
6/8/2022
|
+0.55 / +2.69%
|
20.50
|
21.35
|
20.35
|
21.00
|
20.73
|
16.55
|
6,758,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|