|
|
Closing price on 7/4/2023
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
9,861,300 |
| Split-adjusted Price |
16.17 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2023
|
+0.70 / +4.24%
|
16.60
|
17.30
|
16.40
|
17.20
|
16.93
|
16.27
|
28,857,200
|
|
|
6/12/2023
|
-0.05 / -0.30%
|
16.55
|
16.65
|
16.10
|
16.50
|
16.34
|
15.61
|
16,534,200
|
|
|
6/9/2023
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.25
|
16.55
|
16.41
|
15.66
|
14,869,800
|
|
|
6/8/2023
|
-0.40 / -2.39%
|
16.75
|
16.90
|
16.35
|
16.35
|
16.55
|
15.47
|
22,345,500
|
|
|
6/7/2023
|
+0.65 / +4.04%
|
16.40
|
16.90
|
16.40
|
16.75
|
16.65
|
15.85
|
28,558,500
|
|
|
6/6/2023
|
+0.25 / +1.58%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.98
|
15.23
|
18,954,200
|
|
|
6/5/2023
|
+0.35 / +2.26%
|
15.70
|
16.00
|
15.60
|
15.85
|
15.83
|
14.99
|
24,917,400
|
|
|
6/2/2023
|
+0.30 / +1.97%
|
15.25
|
15.70
|
15.25
|
15.50
|
15.46
|
14.66
|
15,489,300
|
|
|
6/1/2023
|
-0.20 / -1.30%
|
15.30
|
15.35
|
14.95
|
15.20
|
15.11
|
14.38
|
15,032,800
|
|
|
5/31/2023
|
-0.45 / -2.84%
|
15.80
|
15.85
|
15.20
|
15.40
|
15.45
|
14.57
|
36,246,900
|
|
|
5/30/2023
|
+0.15 / +0.96%
|
15.80
|
16.00
|
15.60
|
15.85
|
15.82
|
14.99
|
13,348,100
|
|
|
5/29/2023
|
+0.35 / +2.28%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.51
|
14.85
|
9,596,100
|
|
|
5/26/2023
|
-0.15 / -0.97%
|
15.60
|
15.60
|
15.20
|
15.35
|
15.35
|
14.52
|
14,893,400
|
|
|
5/25/2023
|
-0.10 / -0.64%
|
15.50
|
15.75
|
15.40
|
15.50
|
15.55
|
14.66
|
13,640,300
|
|
|
5/24/2023
|
-0.35 / -2.19%
|
16.00
|
16.10
|
15.60
|
15.60
|
15.79
|
14.76
|
16,141,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|