|
|
Closing price on 8/26/2026
|
|
| Open |
10.85 |
| High |
10.95 |
| Low |
10.85 |
| Volume |
1,952,915 |
| Split-adjusted Price |
10.90 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.85
|
10.90
|
10.89
|
10.90
|
1,952,915
|
|
|
8/25/2026
|
-0.20 / -1.81%
|
11.10
|
11.10
|
10.85
|
10.85
|
10.93
|
10.85
|
2,314,723
|
|
|
8/24/2026
|
+0.20 / +1.84%
|
10.95
|
11.10
|
10.85
|
11.05
|
10.98
|
11.05
|
5,059,204
|
|
|
8/21/2026
|
+0.35 / +3.33%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.67
|
10.85
|
1,873,306
|
|
|
8/20/2026
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.50
|
10.50
|
10.55
|
10.50
|
1,071,911
|
|
|
8/19/2026
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.45
|
10.55
|
10.52
|
10.55
|
1,368,914
|
|
|
8/18/2026
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.60
|
10.60
|
10.64
|
10.60
|
1,030,115
|
|
|
8/17/2026
|
+0.10 / +0.95%
|
10.65
|
10.70
|
10.55
|
10.65
|
10.60
|
10.65
|
1,011,415
|
|
|
8/14/2026
|
-0.15 / -1.40%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.64
|
10.55
|
1,919,607
|
|
|
8/13/2026
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
10.70
|
2,187,807
|
|
|
8/12/2026
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.85
|
10.90
|
10.97
|
10.90
|
1,896,910
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
1,430,010
|
|
|
8/10/2026
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.80
|
10.90
|
10.89
|
10.90
|
1,905,912
|
|
|
8/7/2026
|
-0.05 / -0.46%
|
10.75
|
11.00
|
10.75
|
10.75
|
10.82
|
10.75
|
1,553,310
|
|
|
8/6/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.85
|
10.80
|
1,399,008
|
|
|
8/5/2026
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.85
|
10.80
|
2,189,712
|
|
|
8/4/2026
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
1,371,715
|
|
|
8/3/2026
|
+0.25 / +2.34%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.91
|
10.95
|
1,757,910
|
|
|
7/31/2026
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.77
|
10.70
|
1,827,700
|
|
|
7/30/2026
|
+0.25 / +2.35%
|
10.70
|
10.95
|
10.65
|
10.90
|
10.84
|
10.90
|
2,430,400
|
|
|
7/29/2026
|
+0.20 / +1.91%
|
10.45
|
10.85
|
10.45
|
10.65
|
10.63
|
10.65
|
2,391,200
|
|
|
7/28/2026
|
+0.40 / +3.98%
|
9.70
|
10.55
|
9.70
|
10.45
|
10.17
|
10.45
|
3,302,200
|
|
|
7/27/2026
|
-0.40 / -3.83%
|
10.45
|
10.55
|
10.05
|
10.05
|
10.24
|
10.05
|
1,768,500
|
|
|
7/24/2026
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.44
|
10.45
|
1,391,600
|
|
|
7/23/2026
|
+0.05 / +0.48%
|
10.35
|
10.70
|
10.15
|
10.50
|
10.41
|
10.50
|
2,927,700
|
|
|
7/22/2026
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.15
|
10.45
|
10.41
|
10.45
|
3,612,400
|
|
|
7/21/2026
|
-0.10 / -0.94%
|
10.40
|
10.85
|
10.40
|
10.55
|
10.65
|
10.55
|
2,153,900
|
|
|
7/20/2026
|
-0.65 / -5.75%
|
11.15
|
11.25
|
10.65
|
10.65
|
10.90
|
10.65
|
4,608,800
|
|
|
7/17/2026
|
-0.30 / -2.59%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.35
|
11.30
|
1,871,100
|
|
|
7/16/2026
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.25
|
11.60
|
11.38
|
11.60
|
4,079,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|