|
|
Closing price on 7/9/2020
|
|
| Open |
11.65 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
5,795,310 |
| Split-adjusted Price |
8.38 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.10 / +0.86%
|
11.65
|
11.85
|
11.60
|
11.70
|
11.70
|
8.38
|
5,795,310
|
|
|
7/8/2020
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.45
|
11.60
|
11.65
|
8.31
|
13,434,340
|
|
|
7/7/2020
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.01
|
8.46
|
14,028,220
|
|
|
7/6/2020
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.85
|
11.90
|
11.94
|
8.53
|
6,007,690
|
|
|
7/3/2020
|
+0.10 / +0.85%
|
11.75
|
12.20
|
11.70
|
11.85
|
11.96
|
8.49
|
9,690,680
|
|
|
7/2/2020
|
-0.25 / -2.08%
|
12.10
|
12.15
|
11.70
|
11.75
|
11.90
|
8.42
|
7,648,550
|
|
|
7/1/2020
|
+0.55 / +4.80%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.69
|
8.60
|
8,277,790
|
|
|
6/30/2020
|
-0.35 / -2.97%
|
12.00
|
12.00
|
11.00
|
11.45
|
11.39
|
8.21
|
20,422,660
|
|
|
6/29/2020
|
-0.45 / -3.67%
|
12.00
|
12.30
|
11.60
|
11.80
|
11.89
|
8.46
|
12,875,000
|
|
|
6/26/2020
|
-0.05 / -0.41%
|
12.60
|
12.75
|
12.20
|
12.25
|
12.45
|
8.78
|
8,277,360
|
|
|
6/25/2020
|
+0.60 / +5.13%
|
11.70
|
12.50
|
11.40
|
12.30
|
12.11
|
8.81
|
18,733,030
|
|
|
6/24/2020
|
-0.20 / -1.68%
|
12.00
|
12.15
|
11.60
|
11.70
|
11.89
|
8.38
|
15,637,970
|
|
|
6/23/2020
|
-0.20 / -1.65%
|
12.30
|
12.45
|
11.70
|
11.90
|
12.16
|
8.53
|
12,090,280
|
|
|
6/22/2020
|
+0.20 / +1.68%
|
12.00
|
12.30
|
11.95
|
12.10
|
12.10
|
8.67
|
11,271,100
|
|
|
6/19/2020
|
+0.55 / +4.85%
|
11.50
|
11.95
|
11.35
|
11.90
|
11.65
|
8.53
|
10,618,110
|
|
|
6/18/2020
|
-0.15 / -1.30%
|
11.40
|
11.70
|
11.30
|
11.35
|
11.43
|
8.13
|
7,003,570
|
|
|
6/17/2020
|
+0.55 / +5.02%
|
11.00
|
11.70
|
10.75
|
11.50
|
11.36
|
8.24
|
36,463,500
|
|
|
6/16/2020
|
+0.30 / +2.82%
|
10.95
|
11.10
|
10.75
|
10.95
|
10.95
|
7.85
|
8,016,220
|
|
|
6/15/2020
|
-0.35 / -3.18%
|
11.30
|
11.45
|
10.55
|
10.65
|
11.08
|
7.63
|
13,511,690
|
|
|
6/12/2020
|
+0.70 / +6.80%
|
9.80
|
11.00
|
9.80
|
11.00
|
10.40
|
7.88
|
19,678,940
|
|
|
6/11/2020
|
-0.75 / -6.79%
|
10.90
|
11.45
|
10.30
|
10.30
|
10.82
|
7.38
|
21,503,160
|
|
|
6/10/2020
|
-0.25 / -2.21%
|
11.15
|
11.35
|
10.75
|
11.05
|
11.06
|
7.92
|
16,386,040
|
|
|
6/9/2020
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.20
|
11.30
|
11.61
|
8.10
|
23,135,230
|
|
|
6/8/2020
|
+0.70 / +6.60%
|
11.15
|
11.30
|
10.85
|
11.30
|
11.21
|
8.10
|
19,961,890
|
|
|
6/5/2020
|
+0.68 / +6.85%
|
9.90
|
10.60
|
9.84
|
10.60
|
10.36
|
7.60
|
16,524,300
|
|
|
6/4/2020
|
-0.02 / -0.20%
|
10.15
|
10.15
|
9.91
|
9.92
|
10.00
|
7.11
|
9,309,161
|
|
|
6/3/2020
|
+0.14 / +1.43%
|
9.81
|
9.99
|
9.62
|
9.94
|
9.80
|
7.12
|
10,076,640
|
|
|
6/2/2020
|
-0.30 / -2.97%
|
9.96
|
9.99
|
9.80
|
9.80
|
9.87
|
7.02
|
13,552,840
|
|
|
6/1/2020
|
+0.13 / +1.30%
|
10.00
|
10.50
|
9.75
|
10.10
|
10.07
|
7.24
|
17,911,680
|
|
|
5/29/2020
|
-0.18 / -1.77%
|
10.20
|
10.20
|
9.72
|
9.97
|
9.95
|
7.15
|
17,506,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|