|
Closing price on 8/11/2017
|
|
Open |
27.60 |
High |
28.05 |
Low |
27.50 |
Volume |
2,323,590 |
Split-adjusted Price |
14.82 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2017
|
+0.15 / +0.54%
|
27.60
|
28.05
|
27.50
|
27.80
|
27.79
|
14.82
|
2,323,590
|
|
8/10/2017
|
-0.20 / -0.72%
|
27.70
|
27.90
|
27.60
|
27.65
|
27.73
|
14.74
|
1,449,170
|
|
8/9/2017
|
0.00 / 0.00%
|
27.65
|
28.05
|
27.40
|
27.85
|
27.78
|
14.85
|
3,735,820
|
|
8/8/2017
|
+0.30 / +1.09%
|
27.60
|
28.20
|
27.55
|
27.85
|
27.93
|
14.85
|
4,326,760
|
|
8/7/2017
|
-0.05 / -0.18%
|
27.60
|
27.75
|
27.45
|
27.55
|
27.58
|
14.69
|
2,798,160
|
|
8/4/2017
|
+0.30 / +1.10%
|
27.50
|
27.75
|
27.30
|
27.60
|
27.51
|
14.72
|
2,384,410
|
|
8/3/2017
|
+0.55 / +2.06%
|
26.80
|
27.65
|
26.80
|
27.30
|
27.36
|
14.56
|
4,450,060
|
|
8/2/2017
|
-1.05 / -3.78%
|
27.60
|
27.60
|
26.75
|
26.75
|
27.16
|
14.26
|
8,243,400
|
|
8/1/2017
|
-0.20 / -0.71%
|
27.50
|
28.50
|
27.10
|
27.80
|
27.67
|
14.82
|
6,201,600
|
|
7/31/2017
|
-2.10 / -6.98%
|
28.50
|
29.00
|
28.00
|
28.00
|
28.17
|
14.93
|
16,471,160
|
|
7/28/2017
|
+0.15 / +0.50%
|
29.90
|
30.60
|
29.90
|
30.10
|
30.23
|
16.05
|
4,353,790
|
|
7/27/2017
|
-0.15 / -0.50%
|
30.20
|
30.20
|
29.75
|
29.95
|
29.99
|
15.97
|
3,201,710
|
|
7/26/2017
|
+0.50 / +1.69%
|
29.90
|
30.40
|
29.70
|
30.10
|
29.97
|
16.05
|
3,699,920
|
|
7/25/2017
|
+0.35 / +1.20%
|
29.30
|
29.85
|
29.25
|
29.60
|
29.47
|
15.78
|
2,859,580
|
|
7/24/2017
|
-0.35 / -1.18%
|
29.60
|
29.60
|
29.15
|
29.25
|
29.34
|
15.60
|
2,860,460
|
|
7/21/2017
|
-0.35 / -1.17%
|
30.10
|
30.35
|
29.60
|
29.60
|
29.87
|
15.78
|
3,005,940
|
|
7/20/2017
|
+0.55 / +1.87%
|
29.30
|
30.20
|
29.15
|
29.95
|
29.55
|
15.97
|
4,795,010
|
|
7/19/2017
|
-0.65 / -2.16%
|
30.40
|
30.50
|
29.30
|
29.40
|
29.79
|
15.68
|
5,483,690
|
|
7/18/2017
|
-0.55 / -1.80%
|
30.30
|
30.55
|
29.80
|
30.05
|
30.13
|
16.02
|
4,136,480
|
|
7/17/2017
|
-1.00 / -3.16%
|
31.65
|
31.65
|
30.60
|
30.60
|
30.99
|
16.32
|
5,479,540
|
|
7/14/2017
|
0.00 / 0.00%
|
31.65
|
32.05
|
31.60
|
31.60
|
31.77
|
16.85
|
4,053,800
|
|
7/13/2017
|
+0.05 / +0.16%
|
31.50
|
31.75
|
31.40
|
31.60
|
31.56
|
16.85
|
1,791,480
|
|
7/12/2017
|
-0.20 / -0.63%
|
31.75
|
31.90
|
31.25
|
31.55
|
31.64
|
16.82
|
3,210,090
|
|
7/11/2017
|
+0.05 / +0.16%
|
31.55
|
31.95
|
30.85
|
31.75
|
31.37
|
16.93
|
6,332,830
|
|
7/10/2017
|
-0.70 / -2.16%
|
32.00
|
32.45
|
31.50
|
31.70
|
32.01
|
16.90
|
6,529,330
|
|
7/7/2017
|
-0.55 / -1.67%
|
33.25
|
33.25
|
32.40
|
32.40
|
32.87
|
17.28
|
2,147,470
|
|
7/6/2017
|
+0.25 / +0.76%
|
32.65
|
33.20
|
32.60
|
32.95
|
32.84
|
17.57
|
2,049,860
|
|
7/5/2017
|
-0.15 / -0.46%
|
32.85
|
33.00
|
32.45
|
32.70
|
32.67
|
17.44
|
2,368,630
|
|
7/4/2017
|
-0.30 / -0.90%
|
33.30
|
33.50
|
32.80
|
32.85
|
33.14
|
17.52
|
2,594,910
|
|
7/3/2017
|
+0.75 / +2.31%
|
32.50
|
33.90
|
32.50
|
33.15
|
33.16
|
17.68
|
4,529,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|