|
Closing price on 8/4/2021
|
|
Open |
37.10 |
High |
37.70 |
Low |
36.95 |
Volume |
10,209,200 |
Split-adjusted Price |
29.56 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/12/2021
|
-2.45 / -6.91%
|
34.70
|
34.85
|
33.00
|
33.00
|
33.21
|
26.01
|
19,523,400
|
|
7/9/2021
|
-1.65 / -4.45%
|
36.70
|
37.60
|
34.60
|
35.45
|
36.38
|
27.95
|
15,649,800
|
|
7/8/2021
|
-1.80 / -4.63%
|
39.05
|
39.20
|
36.90
|
37.10
|
37.89
|
29.25
|
15,807,800
|
|
7/7/2021
|
+0.20 / +0.52%
|
39.00
|
39.65
|
37.95
|
38.90
|
38.71
|
30.67
|
13,052,600
|
|
7/6/2021
|
-2.90 / -6.97%
|
41.70
|
42.45
|
38.70
|
38.70
|
41.15
|
30.51
|
14,690,500
|
|
7/5/2021
|
-0.80 / -1.89%
|
42.50
|
42.50
|
41.00
|
41.60
|
41.79
|
32.79
|
9,882,600
|
|
7/2/2021
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.30
|
42.40
|
42.60
|
33.42
|
10,934,200
|
|
7/1/2021
|
+0.70 / +1.67%
|
42.05
|
42.80
|
41.85
|
42.60
|
42.34
|
33.58
|
13,121,200
|
|
6/30/2021
|
-0.10 / -0.24%
|
42.00
|
42.55
|
41.70
|
41.90
|
42.16
|
33.03
|
8,713,300
|
|
6/29/2021
|
-0.75 / -1.75%
|
42.95
|
42.95
|
41.65
|
42.00
|
42.21
|
33.11
|
9,921,700
|
|
6/28/2021
|
+1.45 / +3.51%
|
42.50
|
43.35
|
42.25
|
42.75
|
42.81
|
33.70
|
16,985,900
|
|
6/25/2021
|
+0.80 / +1.98%
|
40.65
|
41.45
|
39.90
|
41.30
|
40.53
|
32.56
|
7,142,400
|
|
6/24/2021
|
-0.65 / -1.58%
|
41.15
|
41.50
|
40.30
|
40.50
|
40.94
|
31.93
|
7,627,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|