|
|
Closing price on 7/8/2024
|
|
| Open |
25.05 |
| High |
25.80 |
| Low |
24.95 |
| Volume |
15,829,400 |
| Split-adjusted Price |
25.35 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2024
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.25
|
24.40
|
24.44
|
24.40
|
8,757,700
|
|
|
6/12/2024
|
+0.25 / +1.03%
|
24.15
|
24.55
|
23.80
|
24.55
|
24.15
|
24.55
|
11,953,800
|
|
|
6/11/2024
|
+0.30 / +1.25%
|
24.20
|
24.65
|
24.05
|
24.30
|
24.29
|
24.30
|
16,269,900
|
|
|
6/10/2024
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.45
|
24.00
|
23.71
|
24.00
|
17,423,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
23.60
|
23.65
|
23.25
|
23.50
|
23.41
|
23.50
|
9,153,100
|
|
|
6/6/2024
|
+0.35 / +1.51%
|
23.30
|
24.00
|
23.10
|
23.50
|
23.57
|
23.50
|
15,957,800
|
|
|
6/5/2024
|
0.00 / 0.00%
|
23.25
|
23.45
|
23.00
|
23.15
|
23.19
|
23.15
|
12,368,700
|
|
|
6/4/2024
|
+0.80 / +3.58%
|
22.40
|
23.65
|
22.40
|
23.15
|
23.19
|
23.15
|
31,581,500
|
|
|
6/3/2024
|
+0.55 / +2.52%
|
22.00
|
22.35
|
21.95
|
22.35
|
22.23
|
22.35
|
11,779,800
|
|
|
5/31/2024
|
+0.25 / +1.16%
|
21.70
|
21.90
|
21.45
|
21.80
|
21.65
|
21.80
|
6,015,200
|
|
|
5/30/2024
|
-0.30 / -1.37%
|
21.50
|
21.80
|
21.35
|
21.55
|
21.53
|
21.55
|
7,180,500
|
|
|
5/29/2024
|
-0.20 / -0.91%
|
22.20
|
22.40
|
21.75
|
21.85
|
22.13
|
21.85
|
10,032,900
|
|
|
5/28/2024
|
+0.05 / +0.23%
|
22.15
|
22.15
|
21.90
|
22.05
|
22.03
|
22.05
|
7,255,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|