|
|
Closing price on 8/29/2022
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
13,390,500 |
| Split-adjusted Price |
16.32 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.65 / -3.04%
|
20.80
|
21.00
|
20.10
|
20.70
|
20.54
|
16.32
|
13,390,500
|
|
|
8/26/2022
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.25
|
21.35
|
21.54
|
16.83
|
10,588,200
|
|
|
8/25/2022
|
+0.55 / +2.58%
|
21.60
|
22.15
|
21.35
|
21.90
|
21.76
|
17.26
|
13,773,700
|
|
|
8/24/2022
|
-0.15 / -0.70%
|
21.50
|
21.80
|
21.30
|
21.35
|
21.56
|
16.83
|
9,393,400
|
|
|
8/23/2022
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.19
|
16.95
|
10,118,000
|
|
|
8/22/2022
|
+0.40 / +1.96%
|
20.40
|
21.10
|
20.20
|
20.80
|
20.57
|
16.40
|
9,107,600
|
|
|
8/19/2022
|
-0.70 / -3.32%
|
21.10
|
21.35
|
20.25
|
20.40
|
20.70
|
16.08
|
14,758,200
|
|
|
8/18/2022
|
-0.05 / -0.24%
|
20.90
|
21.40
|
20.90
|
21.10
|
21.17
|
16.63
|
6,790,200
|
|
|
8/17/2022
|
-0.60 / -2.76%
|
21.70
|
21.85
|
20.95
|
21.15
|
21.37
|
16.67
|
14,504,054
|
|
|
8/16/2022
|
+0.20 / +0.93%
|
21.55
|
22.60
|
21.50
|
21.75
|
22.01
|
17.15
|
16,148,900
|
|
|
8/15/2022
|
-0.15 / -0.69%
|
21.90
|
22.10
|
21.50
|
21.55
|
21.76
|
16.99
|
11,233,100
|
|
|
8/12/2022
|
+1.40 / +6.90%
|
20.30
|
21.70
|
20.15
|
21.70
|
21.23
|
17.11
|
24,257,600
|
|
|
8/11/2022
|
-0.60 / -2.87%
|
21.20
|
21.30
|
19.90
|
20.30
|
20.52
|
16.00
|
11,215,700
|
|
|
8/10/2022
|
+0.35 / +1.70%
|
20.45
|
20.90
|
20.05
|
20.90
|
20.37
|
16.48
|
13,311,600
|
|
|
8/9/2022
|
-0.20 / -0.96%
|
20.75
|
21.20
|
20.40
|
20.55
|
20.71
|
16.20
|
10,088,100
|
|
|
8/8/2022
|
+0.25 / +1.22%
|
20.60
|
20.95
|
20.30
|
20.75
|
20.55
|
16.36
|
10,990,600
|
|
|
8/5/2022
|
+0.60 / +3.02%
|
19.90
|
20.70
|
19.80
|
20.50
|
20.38
|
16.16
|
11,016,300
|
|
|
8/4/2022
|
+0.35 / +1.79%
|
20.10
|
20.40
|
19.60
|
19.90
|
20.00
|
15.69
|
12,573,200
|
|
|
8/3/2022
|
+1.25 / +6.83%
|
18.10
|
19.55
|
18.05
|
19.55
|
19.02
|
15.41
|
15,218,200
|
|
|
8/2/2022
|
+0.20 / +1.10%
|
18.20
|
18.75
|
18.10
|
18.30
|
18.34
|
14.43
|
9,648,800
|
|
|
8/1/2022
|
+1.15 / +6.78%
|
16.95
|
18.10
|
16.90
|
18.10
|
17.74
|
14.27
|
11,833,000
|
|
|
7/29/2022
|
-0.05 / -0.29%
|
17.15
|
17.40
|
16.90
|
16.95
|
17.10
|
13.36
|
3,954,200
|
|
|
7/28/2022
|
+0.50 / +3.03%
|
16.85
|
17.10
|
16.70
|
17.00
|
16.90
|
13.40
|
3,699,500
|
|
|
7/27/2022
|
-0.10 / -0.60%
|
16.15
|
16.50
|
16.10
|
16.50
|
16.28
|
13.01
|
5,220,600
|
|
|
7/26/2022
|
-1.00 / -5.68%
|
17.55
|
17.70
|
16.60
|
16.60
|
17.12
|
13.09
|
9,720,300
|
|
|
7/25/2022
|
-0.50 / -2.76%
|
18.00
|
18.05
|
17.50
|
17.60
|
17.74
|
13.87
|
4,925,700
|
|
|
7/22/2022
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.27
|
14.27
|
3,442,400
|
|
|
7/21/2022
|
+0.30 / +1.67%
|
18.10
|
18.75
|
18.10
|
18.30
|
18.49
|
14.43
|
8,975,400
|
|
|
7/20/2022
|
+0.55 / +3.15%
|
17.80
|
18.40
|
17.55
|
18.00
|
18.04
|
14.19
|
9,598,100
|
|
|
7/19/2022
|
-0.30 / -1.69%
|
17.65
|
17.70
|
17.30
|
17.45
|
17.51
|
13.76
|
3,960,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|