|
|
Closing price on 8/30/2019
|
|
| Open |
6.73 |
| High |
6.89 |
| Low |
6.70 |
| Volume |
1,309,510 |
| Split-adjusted Price |
3.48 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.14 / +2.10%
|
6.73
|
6.89
|
6.70
|
6.82
|
6.80
|
3.48
|
1,309,510
|
|
|
8/29/2019
|
-0.07 / -1.04%
|
6.75
|
6.80
|
6.65
|
6.68
|
6.68
|
3.41
|
1,674,360
|
|
|
8/28/2019
|
-0.11 / -1.60%
|
6.85
|
6.87
|
6.75
|
6.75
|
6.80
|
3.44
|
1,284,890
|
|
|
8/27/2019
|
+0.02 / +0.29%
|
6.88
|
6.96
|
6.81
|
6.86
|
6.85
|
3.50
|
1,652,240
|
|
|
8/26/2019
|
-0.27 / -3.80%
|
7.01
|
7.05
|
6.84
|
6.84
|
6.91
|
3.49
|
2,051,510
|
|
|
8/23/2019
|
+0.01 / +0.14%
|
7.19
|
7.27
|
7.11
|
7.11
|
7.18
|
3.63
|
2,324,030
|
|
|
8/22/2019
|
+0.34 / +5.03%
|
6.84
|
7.20
|
6.83
|
7.10
|
7.02
|
3.62
|
4,051,280
|
|
|
8/21/2019
|
+0.17 / +2.58%
|
6.61
|
6.76
|
6.60
|
6.76
|
6.68
|
3.45
|
2,699,760
|
|
|
8/20/2019
|
-0.01 / -0.15%
|
6.60
|
6.64
|
6.57
|
6.59
|
6.60
|
3.36
|
1,527,500
|
|
|
8/19/2019
|
-0.04 / -0.60%
|
6.64
|
6.70
|
6.58
|
6.60
|
6.62
|
3.37
|
1,639,600
|
|
|
8/16/2019
|
-0.09 / -1.34%
|
6.75
|
6.76
|
6.63
|
6.64
|
6.66
|
3.39
|
1,376,600
|
|
|
8/15/2019
|
-0.02 / -0.30%
|
6.70
|
6.73
|
6.65
|
6.73
|
6.69
|
3.43
|
1,539,900
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.75
|
6.75
|
6.79
|
3.44
|
1,479,600
|
|
|
8/13/2019
|
-0.10 / -1.46%
|
6.84
|
6.84
|
6.73
|
6.75
|
6.78
|
3.44
|
1,948,730
|
|
|
8/12/2019
|
-0.05 / -0.72%
|
6.94
|
6.95
|
6.85
|
6.85
|
6.88
|
3.49
|
1,147,190
|
|
|
8/9/2019
|
+0.07 / +1.02%
|
6.83
|
6.93
|
6.83
|
6.90
|
6.90
|
3.52
|
1,948,660
|
|
|
8/8/2019
|
+0.01 / +0.15%
|
6.82
|
6.88
|
6.78
|
6.83
|
6.83
|
3.48
|
1,605,340
|
|
|
8/7/2019
|
-0.10 / -1.45%
|
7.01
|
7.02
|
6.82
|
6.82
|
6.89
|
3.48
|
1,249,970
|
|
|
8/6/2019
|
-0.13 / -1.84%
|
7.03
|
7.03
|
6.80
|
6.92
|
6.89
|
3.53
|
2,804,460
|
|
|
8/5/2019
|
-0.25 / -3.42%
|
7.29
|
7.30
|
7.01
|
7.05
|
7.13
|
3.60
|
2,524,450
|
|
|
8/2/2019
|
-0.01 / -0.14%
|
7.30
|
7.30
|
7.23
|
7.30
|
7.26
|
3.72
|
1,749,850
|
|
|
8/1/2019
|
-0.03 / -0.41%
|
7.34
|
7.38
|
7.30
|
7.31
|
7.31
|
3.73
|
1,575,060
|
|
|
7/31/2019
|
+0.06 / +0.82%
|
7.30
|
7.40
|
7.30
|
7.34
|
7.36
|
3.74
|
1,443,410
|
|
|
7/30/2019
|
-0.02 / -0.27%
|
7.33
|
7.34
|
7.24
|
7.28
|
7.28
|
3.71
|
1,425,040
|
|
|
7/29/2019
|
-0.11 / -1.48%
|
7.48
|
7.48
|
7.30
|
7.30
|
7.36
|
3.72
|
2,052,450
|
|
|
7/26/2019
|
-0.09 / -1.20%
|
7.51
|
7.55
|
7.41
|
7.41
|
7.47
|
3.78
|
1,725,120
|
|
|
7/25/2019
|
+0.01 / +0.13%
|
7.49
|
7.54
|
7.47
|
7.50
|
7.49
|
3.83
|
1,772,480
|
|
|
7/24/2019
|
-0.01 / -0.13%
|
7.48
|
7.59
|
7.48
|
7.49
|
7.49
|
3.82
|
1,549,490
|
|
|
7/23/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.49
|
7.50
|
7.52
|
3.83
|
1,163,120
|
|
|
7/22/2019
|
-0.15 / -1.96%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.57
|
3.83
|
1,738,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|