|
|
Closing price on 8/3/2018
|
|
| Open |
11.05 |
| High |
11.25 |
| Low |
10.85 |
| Volume |
3,398,000 |
| Split-adjusted Price |
6.73 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
-0.20 / -1.81%
|
11.05
|
11.25
|
10.85
|
10.85
|
11.06
|
6.73
|
3,398,000
|
|
|
8/2/2018
|
-0.20 / -1.78%
|
11.20
|
11.25
|
10.80
|
11.05
|
11.04
|
6.86
|
3,072,230
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.25
|
11.38
|
6.98
|
2,480,420
|
|
|
7/31/2018
|
-0.50 / -4.26%
|
11.65
|
11.85
|
11.20
|
11.25
|
11.57
|
6.98
|
5,725,360
|
|
|
7/30/2018
|
+0.75 / +6.82%
|
11.05
|
11.75
|
11.00
|
11.75
|
11.56
|
7.29
|
6,214,350
|
|
|
7/27/2018
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.75
|
11.00
|
10.92
|
6.83
|
2,000,750
|
|
|
7/26/2018
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.95
|
6.70
|
1,725,830
|
|
|
7/25/2018
|
-0.25 / -2.24%
|
11.20
|
11.40
|
10.90
|
10.90
|
11.15
|
6.76
|
2,822,230
|
|
|
7/24/2018
|
+0.15 / +1.36%
|
10.90
|
11.45
|
10.90
|
11.15
|
11.23
|
6.92
|
2,462,470
|
|
|
7/23/2018
|
-0.65 / -5.58%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.36
|
6.83
|
3,266,380
|
|
|
7/20/2018
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.35
|
11.65
|
11.67
|
7.23
|
5,604,910
|
|
|
7/19/2018
|
+0.75 / +6.94%
|
11.55
|
11.55
|
11.45
|
11.55
|
11.55
|
7.17
|
4,084,160
|
|
|
7/18/2018
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.05
|
10.80
|
10.55
|
6.70
|
3,415,310
|
|
|
7/17/2018
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.99
|
6.27
|
1,452,930
|
|
|
7/16/2018
|
-0.05 / -0.50%
|
10.20
|
10.30
|
9.96
|
10.00
|
10.08
|
6.20
|
1,851,300
|
|
|
7/13/2018
|
+0.09 / +0.90%
|
9.96
|
10.30
|
9.96
|
10.05
|
10.11
|
6.24
|
1,476,510
|
|
|
7/12/2018
|
+0.21 / +2.15%
|
9.60
|
10.25
|
9.52
|
9.96
|
9.97
|
6.18
|
1,656,310
|
|
|
7/11/2018
|
-0.35 / -3.47%
|
9.99
|
10.00
|
9.75
|
9.75
|
9.88
|
6.05
|
2,244,290
|
|
|
7/10/2018
|
-0.30 / -2.88%
|
10.40
|
10.55
|
10.05
|
10.10
|
10.25
|
6.27
|
1,542,050
|
|
|
7/9/2018
|
-0.05 / -0.48%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.48
|
6.45
|
1,751,870
|
|
|
7/6/2018
|
+0.40 / +3.98%
|
10.00
|
10.55
|
9.80
|
10.45
|
10.16
|
6.48
|
2,759,430
|
|
|
7/5/2018
|
-0.60 / -5.63%
|
10.75
|
10.75
|
10.00
|
10.05
|
10.35
|
6.24
|
1,761,770
|
|
|
7/4/2018
|
+0.10 / +0.95%
|
10.55
|
10.80
|
10.20
|
10.65
|
10.50
|
6.61
|
1,941,420
|
|
|
7/3/2018
|
-0.75 / -6.64%
|
11.30
|
11.35
|
10.55
|
10.55
|
10.65
|
6.55
|
4,695,600
|
|
|
7/2/2018
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.36
|
7.01
|
5,628,190
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.10
|
12.10
|
12.22
|
7.51
|
1,151,200
|
|
|
6/28/2018
|
-0.50 / -3.97%
|
12.60
|
12.65
|
12.10
|
12.10
|
12.39
|
7.51
|
1,565,930
|
|
|
6/27/2018
|
+0.05 / +0.40%
|
12.60
|
13.15
|
12.50
|
12.60
|
12.88
|
7.82
|
3,262,440
|
|
|
6/26/2018
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.30
|
12.55
|
12.52
|
7.79
|
2,429,990
|
|
|
6/25/2018
|
-0.15 / -1.19%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.62
|
7.76
|
1,767,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|