|
|
Closing price on 7/5/2022
|
|
| Open |
16.80 |
| High |
17.85 |
| Low |
16.80 |
| Volume |
8,853,300 |
| Split-adjusted Price |
13.56 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2022
|
-1.05 / -4.88%
|
21.30
|
21.40
|
20.00
|
20.45
|
20.53
|
16.12
|
8,038,800
|
|
|
6/6/2022
|
-0.60 / -2.71%
|
22.05
|
22.40
|
21.25
|
21.50
|
21.94
|
16.95
|
4,619,600
|
|
|
6/3/2022
|
+0.45 / +2.08%
|
21.75
|
22.50
|
21.50
|
22.10
|
21.91
|
17.42
|
7,272,200
|
|
|
6/2/2022
|
-0.95 / -4.20%
|
22.50
|
22.80
|
21.40
|
21.65
|
22.19
|
17.07
|
11,788,700
|
|
|
6/1/2022
|
-0.20 / -0.88%
|
22.70
|
23.10
|
22.20
|
22.60
|
22.59
|
17.82
|
8,975,500
|
|
|
5/31/2022
|
-0.25 / -1.08%
|
23.00
|
23.05
|
22.60
|
22.80
|
22.81
|
17.97
|
6,000,100
|
|
|
5/30/2022
|
-0.15 / -0.65%
|
23.50
|
23.60
|
22.85
|
23.05
|
23.21
|
18.17
|
8,223,000
|
|
|
5/27/2022
|
+1.50 / +6.91%
|
21.90
|
23.20
|
21.70
|
23.20
|
22.57
|
18.29
|
16,149,200
|
|
|
5/26/2022
|
+0.50 / +2.36%
|
21.50
|
22.00
|
21.30
|
21.70
|
21.71
|
17.11
|
7,229,500
|
|
|
5/25/2022
|
+1.00 / +4.95%
|
20.25
|
21.35
|
19.75
|
21.20
|
20.65
|
16.71
|
9,947,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|