|
|
Closing price on 7/25/2024
|
|
| Open |
22.70 |
| High |
23.15 |
| Low |
22.65 |
| Volume |
5,992,400 |
| Split-adjusted Price |
22.85 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-0.05 / -0.22%
|
22.70
|
23.15
|
22.65
|
22.85
|
22.84
|
22.85
|
5,992,400
|
|
|
7/24/2024
|
+0.30 / +1.33%
|
22.50
|
23.10
|
22.10
|
22.90
|
22.59
|
22.90
|
9,965,900
|
|
|
7/23/2024
|
-0.25 / -1.09%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.89
|
22.60
|
11,000,500
|
|
|
7/22/2024
|
-0.90 / -3.79%
|
23.75
|
23.85
|
22.65
|
22.85
|
23.14
|
22.85
|
13,792,300
|
|
|
7/19/2024
|
-0.65 / -2.66%
|
24.25
|
24.25
|
23.65
|
23.75
|
23.89
|
23.75
|
9,480,000
|
|
|
7/18/2024
|
+0.70 / +2.95%
|
23.70
|
24.45
|
23.10
|
24.40
|
23.60
|
24.40
|
15,515,600
|
|
|
7/17/2024
|
-0.60 / -2.47%
|
24.35
|
24.45
|
22.90
|
23.70
|
23.80
|
23.70
|
23,064,000
|
|
|
7/16/2024
|
-0.25 / -1.02%
|
24.60
|
24.70
|
24.25
|
24.30
|
24.47
|
24.30
|
8,726,900
|
|
|
7/15/2024
|
-0.35 / -1.41%
|
25.00
|
25.05
|
24.40
|
24.55
|
24.59
|
24.55
|
7,446,100
|
|
|
7/12/2024
|
+0.05 / +0.20%
|
24.85
|
25.30
|
24.25
|
24.90
|
24.64
|
24.90
|
17,974,800
|
|
|
7/11/2024
|
-0.45 / -1.78%
|
25.50
|
25.60
|
24.70
|
24.85
|
25.02
|
24.85
|
16,543,500
|
|
|
7/10/2024
|
+0.10 / +0.40%
|
25.35
|
26.10
|
25.15
|
25.30
|
25.60
|
25.30
|
27,768,000
|
|
|
7/9/2024
|
-0.15 / -0.59%
|
25.40
|
25.50
|
24.90
|
25.20
|
25.16
|
25.20
|
12,808,100
|
|
|
7/8/2024
|
+0.40 / +1.60%
|
25.05
|
25.80
|
24.95
|
25.35
|
25.38
|
25.35
|
15,829,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.65
|
24.95
|
24.87
|
24.95
|
8,410,900
|
|
|
7/4/2024
|
+0.05 / +0.20%
|
25.10
|
25.45
|
24.65
|
24.95
|
25.03
|
24.95
|
12,078,400
|
|
|
7/3/2024
|
+0.05 / +0.20%
|
24.95
|
25.20
|
24.85
|
24.90
|
25.00
|
24.90
|
11,403,000
|
|
|
7/2/2024
|
+0.45 / +1.84%
|
24.50
|
24.85
|
24.30
|
24.85
|
24.62
|
24.85
|
9,312,600
|
|
|
7/1/2024
|
+0.50 / +2.09%
|
23.90
|
24.55
|
23.80
|
24.40
|
24.16
|
24.40
|
9,113,900
|
|
|
6/28/2024
|
-0.95 / -3.82%
|
24.70
|
24.75
|
23.50
|
23.90
|
24.21
|
23.90
|
17,224,700
|
|
|
6/27/2024
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.40
|
24.85
|
24.66
|
24.85
|
11,202,000
|
|
|
6/26/2024
|
+0.05 / +0.20%
|
25.00
|
25.20
|
24.50
|
25.05
|
24.93
|
25.05
|
15,686,500
|
|
|
6/25/2024
|
+1.00 / +4.17%
|
24.00
|
25.30
|
23.95
|
25.00
|
24.69
|
25.00
|
21,408,000
|
|
|
6/24/2024
|
-1.20 / -4.76%
|
24.85
|
25.10
|
23.80
|
24.00
|
24.18
|
24.00
|
27,733,600
|
|
|
6/21/2024
|
0.00 / 0.00%
|
25.20
|
25.60
|
24.75
|
25.20
|
25.22
|
25.20
|
14,586,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
25.20
|
25.45
|
24.55
|
25.20
|
24.89
|
25.20
|
17,862,900
|
|
|
6/19/2024
|
+0.05 / +0.20%
|
25.10
|
25.75
|
24.95
|
25.20
|
25.24
|
25.20
|
18,621,400
|
|
|
6/18/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.15
|
25.18
|
25.15
|
11,387,900
|
|
|
6/17/2024
|
+1.60 / +6.79%
|
23.70
|
25.15
|
23.50
|
25.15
|
24.80
|
25.15
|
43,647,100
|
|
|
6/14/2024
|
-0.85 / -3.48%
|
24.30
|
24.90
|
23.55
|
23.55
|
24.35
|
23.55
|
17,400,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|