|
Closing price on 7/21/2017
|
|
Open |
30.10 |
High |
30.35 |
Low |
29.60 |
Volume |
3,005,940 |
Split-adjusted Price |
15.78 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2017
|
-0.35 / -1.17%
|
30.10
|
30.35
|
29.60
|
29.60
|
29.87
|
15.78
|
3,005,940
|
|
7/20/2017
|
+0.55 / +1.87%
|
29.30
|
30.20
|
29.15
|
29.95
|
29.55
|
15.97
|
4,795,010
|
|
7/19/2017
|
-0.65 / -2.16%
|
30.40
|
30.50
|
29.30
|
29.40
|
29.79
|
15.68
|
5,483,690
|
|
7/18/2017
|
-0.55 / -1.80%
|
30.30
|
30.55
|
29.80
|
30.05
|
30.13
|
16.02
|
4,136,480
|
|
7/17/2017
|
-1.00 / -3.16%
|
31.65
|
31.65
|
30.60
|
30.60
|
30.99
|
16.32
|
5,479,540
|
|
7/14/2017
|
0.00 / 0.00%
|
31.65
|
32.05
|
31.60
|
31.60
|
31.77
|
16.85
|
4,053,800
|
|
7/13/2017
|
+0.05 / +0.16%
|
31.50
|
31.75
|
31.40
|
31.60
|
31.56
|
16.85
|
1,791,480
|
|
7/12/2017
|
-0.20 / -0.63%
|
31.75
|
31.90
|
31.25
|
31.55
|
31.64
|
16.82
|
3,210,090
|
|
7/11/2017
|
+0.05 / +0.16%
|
31.55
|
31.95
|
30.85
|
31.75
|
31.37
|
16.93
|
6,332,830
|
|
7/10/2017
|
-0.70 / -2.16%
|
32.00
|
32.45
|
31.50
|
31.70
|
32.01
|
16.90
|
6,529,330
|
|
7/7/2017
|
-0.55 / -1.67%
|
33.25
|
33.25
|
32.40
|
32.40
|
32.87
|
17.28
|
2,147,470
|
|
7/6/2017
|
+0.25 / +0.76%
|
32.65
|
33.20
|
32.60
|
32.95
|
32.84
|
17.57
|
2,049,860
|
|
7/5/2017
|
-0.15 / -0.46%
|
32.85
|
33.00
|
32.45
|
32.70
|
32.67
|
17.44
|
2,368,630
|
|
7/4/2017
|
-0.30 / -0.90%
|
33.30
|
33.50
|
32.80
|
32.85
|
33.14
|
17.52
|
2,594,910
|
|
7/3/2017
|
+0.75 / +2.31%
|
32.50
|
33.90
|
32.50
|
33.15
|
33.16
|
17.68
|
4,529,700
|
|
6/30/2017
|
+0.50 / +1.57%
|
31.80
|
32.50
|
31.80
|
32.40
|
32.18
|
17.28
|
2,641,230
|
|
6/29/2017
|
+0.05 / +0.16%
|
31.85
|
32.10
|
31.65
|
31.90
|
31.88
|
17.01
|
1,816,930
|
|
6/28/2017
|
-0.05 / -0.16%
|
31.80
|
32.05
|
31.75
|
31.85
|
31.86
|
16.98
|
1,576,290
|
|
6/27/2017
|
-0.50 / -1.54%
|
32.60
|
32.60
|
31.90
|
31.90
|
32.25
|
17.01
|
2,589,060
|
|
6/26/2017
|
+0.05 / +0.15%
|
32.35
|
32.65
|
32.35
|
32.40
|
32.45
|
17.28
|
2,490,010
|
|
6/23/2017
|
0.00 / 0.00%
|
32.35
|
32.65
|
32.20
|
32.35
|
32.40
|
17.25
|
1,992,750
|
|
6/22/2017
|
+0.65 / +2.05%
|
31.70
|
32.80
|
31.60
|
32.35
|
32.17
|
17.25
|
3,466,060
|
|
6/21/2017
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.40
|
31.70
|
31.60
|
16.90
|
2,198,130
|
|
6/20/2017
|
-0.25 / -0.78%
|
32.00
|
32.20
|
31.75
|
31.75
|
31.91
|
16.93
|
2,261,020
|
|
6/19/2017
|
+0.55 / +1.75%
|
31.65
|
32.00
|
31.55
|
32.00
|
31.72
|
17.06
|
2,472,770
|
|
6/16/2017
|
+0.05 / +0.16%
|
31.40
|
31.65
|
31.30
|
31.45
|
31.46
|
16.77
|
2,400,320
|
|
6/15/2017
|
-0.35 / -1.10%
|
31.75
|
31.90
|
31.25
|
31.40
|
31.57
|
16.74
|
2,611,950
|
|
6/14/2017
|
+0.20 / +0.63%
|
31.60
|
31.90
|
31.50
|
31.75
|
31.70
|
16.93
|
1,705,330
|
|
6/13/2017
|
+0.45 / +1.45%
|
31.15
|
31.70
|
31.10
|
31.55
|
31.41
|
16.82
|
2,113,700
|
|
6/12/2017
|
-0.90 / -2.81%
|
32.00
|
32.00
|
30.85
|
31.10
|
31.24
|
16.58
|
5,473,760
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|