|
Closing price on 8/23/2021
|
|
Open |
38.10 |
High |
38.60 |
Low |
37.50 |
Volume |
11,434,600 |
Split-adjusted Price |
29.56 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2021
|
-1.25 / -3.23%
|
38.10
|
38.60
|
37.50
|
37.50
|
38.00
|
29.56
|
11,434,600
|
|
8/20/2021
|
-1.70 / -4.20%
|
40.20
|
40.35
|
37.70
|
38.75
|
39.19
|
30.55
|
22,665,300
|
|
8/19/2021
|
+0.55 / +1.38%
|
40.05
|
40.60
|
39.95
|
40.45
|
40.27
|
31.89
|
8,090,200
|
|
8/18/2021
|
+0.10 / +0.25%
|
39.75
|
40.65
|
39.60
|
39.90
|
40.28
|
31.45
|
11,778,500
|
|
8/17/2021
|
+1.70 / +4.46%
|
38.35
|
39.90
|
38.35
|
39.80
|
39.31
|
31.37
|
21,902,100
|
|
8/16/2021
|
+0.60 / +1.60%
|
38.00
|
38.35
|
37.55
|
38.10
|
37.96
|
30.03
|
8,405,000
|
|
8/13/2021
|
-0.05 / -0.13%
|
37.50
|
37.70
|
36.35
|
37.50
|
37.06
|
29.56
|
13,183,500
|
|
8/12/2021
|
-0.70 / -1.83%
|
38.00
|
38.50
|
37.50
|
37.55
|
37.87
|
29.60
|
10,268,800
|
|
8/11/2021
|
-0.50 / -1.29%
|
39.00
|
39.10
|
38.20
|
38.25
|
38.60
|
30.15
|
8,951,600
|
|
8/10/2021
|
-0.05 / -0.13%
|
39.20
|
39.60
|
38.50
|
38.75
|
39.04
|
30.55
|
9,053,400
|
|
8/9/2021
|
+0.80 / +2.11%
|
37.60
|
38.95
|
37.45
|
38.80
|
38.16
|
30.59
|
10,857,300
|
|
8/6/2021
|
-0.60 / -1.55%
|
38.60
|
38.60
|
38.00
|
38.00
|
38.30
|
29.96
|
9,823,200
|
|
8/5/2021
|
+1.10 / +2.93%
|
37.35
|
38.60
|
37.10
|
38.60
|
38.31
|
30.43
|
10,530,100
|
|
8/4/2021
|
+0.50 / +1.35%
|
37.10
|
37.70
|
36.95
|
37.50
|
37.40
|
29.56
|
10,209,200
|
|
8/3/2021
|
-0.40 / -1.07%
|
37.50
|
37.80
|
36.40
|
37.00
|
37.03
|
29.17
|
17,635,400
|
|
8/2/2021
|
+0.10 / +0.27%
|
36.90
|
38.15
|
36.80
|
37.40
|
37.71
|
29.48
|
16,511,900
|
|
7/30/2021
|
+0.40 / +1.08%
|
36.90
|
37.60
|
36.80
|
37.30
|
37.26
|
29.40
|
9,623,000
|
|
7/29/2021
|
+1.00 / +2.79%
|
35.95
|
37.15
|
35.90
|
36.90
|
36.58
|
29.09
|
11,049,700
|
|
7/28/2021
|
+0.20 / +0.56%
|
35.40
|
36.30
|
35.40
|
35.90
|
35.96
|
28.30
|
12,574,500
|
|
7/27/2021
|
+1.30 / +3.78%
|
35.30
|
36.10
|
34.90
|
35.70
|
35.70
|
28.14
|
13,959,400
|
|
7/26/2021
|
-0.55 / -1.57%
|
34.60
|
35.00
|
33.40
|
34.40
|
34.17
|
27.12
|
12,135,300
|
|
7/23/2021
|
-1.35 / -3.72%
|
35.95
|
36.25
|
34.90
|
34.95
|
35.55
|
27.55
|
13,506,700
|
|
7/22/2021
|
+0.50 / +1.40%
|
35.65
|
36.65
|
35.50
|
36.30
|
36.20
|
28.62
|
13,064,600
|
|
7/21/2021
|
+0.40 / +1.13%
|
36.70
|
36.70
|
35.50
|
35.80
|
36.35
|
28.22
|
15,211,500
|
|
7/20/2021
|
+2.30 / +6.95%
|
33.50
|
35.40
|
32.50
|
35.40
|
34.08
|
27.91
|
15,907,200
|
|
7/19/2021
|
-2.40 / -6.76%
|
34.00
|
34.60
|
33.10
|
33.10
|
33.70
|
26.09
|
11,888,900
|
|
7/16/2021
|
-0.50 / -1.39%
|
36.00
|
36.40
|
35.20
|
35.50
|
35.80
|
27.99
|
9,641,700
|
|
7/15/2021
|
+1.60 / +4.65%
|
34.10
|
36.00
|
34.05
|
36.00
|
35.11
|
28.38
|
9,829,100
|
|
7/14/2021
|
+0.45 / +1.33%
|
34.55
|
35.05
|
33.40
|
34.40
|
34.42
|
27.12
|
10,586,600
|
|
7/13/2021
|
+0.95 / +2.88%
|
33.60
|
34.10
|
33.00
|
33.95
|
33.64
|
26.76
|
10,696,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|