|
|
Closing price on 7/25/2023
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
18.15 |
| Volume |
15,268,200 |
| Split-adjusted Price |
17.83 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.15
|
18.30
|
18.35
|
17.83
|
15,268,200
|
|
|
7/24/2023
|
+0.10 / +0.55%
|
18.35
|
18.55
|
18.10
|
18.30
|
18.30
|
17.83
|
12,677,100
|
|
|
7/21/2023
|
+0.65 / +3.70%
|
17.65
|
18.30
|
17.55
|
18.20
|
17.91
|
17.73
|
19,963,400
|
|
|
7/20/2023
|
+0.20 / +1.15%
|
17.25
|
17.60
|
17.25
|
17.55
|
17.42
|
17.10
|
11,024,300
|
|
|
7/19/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.34
|
16.91
|
13,943,500
|
|
|
7/18/2023
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.25
|
17.36
|
16.81
|
15,198,800
|
|
|
7/17/2023
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.50
|
17.65
|
17.76
|
17.20
|
8,725,900
|
|
|
7/14/2023
|
+0.25 / +1.43%
|
17.55
|
18.00
|
17.50
|
17.75
|
17.67
|
17.29
|
17,405,000
|
|
|
7/13/2023
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.45
|
17.50
|
17.55
|
17.05
|
9,868,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.37
|
17.00
|
9,269,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
17.45
|
17.55
|
17.30
|
17.45
|
17.41
|
17.00
|
16,096,600
|
|
|
7/10/2023
|
+0.25 / +1.45%
|
17.20
|
17.50
|
17.10
|
17.45
|
17.32
|
17.00
|
18,079,300
|
|
|
7/7/2023
|
+0.80 / +4.88%
|
16.35
|
17.20
|
16.25
|
17.20
|
16.83
|
16.76
|
22,971,100
|
|
|
7/6/2023
|
-0.30 / -1.80%
|
16.55
|
16.75
|
16.20
|
16.40
|
16.48
|
15.98
|
10,548,600
|
|
|
7/5/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.72
|
16.27
|
18,842,600
|
|
|
7/4/2023
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.40
|
16.17
|
9,861,300
|
|
|
7/3/2023
|
-0.05 / -0.30%
|
16.55
|
16.60
|
16.40
|
16.40
|
16.47
|
15.98
|
5,943,000
|
|
|
6/30/2023
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.44
|
16.03
|
7,423,100
|
|
|
6/29/2023
|
-0.40 / -2.38%
|
16.90
|
16.95
|
16.40
|
16.40
|
16.59
|
15.98
|
12,393,800
|
|
|
6/28/2023
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.92
|
16.37
|
13,758,200
|
|
|
6/27/2023
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.60
|
16.90
|
16.73
|
16.47
|
14,965,400
|
|
|
6/26/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.50
|
16.95
|
16.87
|
16.52
|
12,386,500
|
|
|
6/23/2023
|
-0.05 / -0.29%
|
17.45
|
17.65
|
17.25
|
17.35
|
17.41
|
16.41
|
18,813,300
|
|
|
6/22/2023
|
+0.25 / +1.46%
|
17.25
|
17.55
|
17.00
|
17.40
|
17.31
|
16.46
|
24,480,000
|
|
|
6/21/2023
|
+0.55 / +3.31%
|
16.65
|
17.15
|
16.45
|
17.15
|
16.90
|
16.22
|
20,475,900
|
|
|
6/20/2023
|
+0.35 / +2.15%
|
16.25
|
16.60
|
16.25
|
16.60
|
16.40
|
15.70
|
6,195,000
|
|
|
6/19/2023
|
-0.25 / -1.52%
|
16.50
|
16.55
|
16.25
|
16.25
|
16.34
|
15.37
|
8,022,300
|
|
|
6/16/2023
|
-0.05 / -0.30%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.67
|
15.61
|
22,529,200
|
|
|
6/15/2023
|
-0.25 / -1.49%
|
16.75
|
16.85
|
16.35
|
16.55
|
16.58
|
15.66
|
19,519,300
|
|
|
6/14/2023
|
-0.40 / -2.33%
|
17.25
|
17.25
|
16.80
|
16.80
|
16.98
|
15.89
|
14,710,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|