|
|
Closing price on 8/5/2022
|
|
| Open |
19.90 |
| High |
20.70 |
| Low |
19.80 |
| Volume |
11,016,300 |
| Split-adjusted Price |
16.16 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
-0.45 / -2.47%
|
18.35
|
18.40
|
17.70
|
17.75
|
17.98
|
13.99
|
6,838,400
|
|
|
7/15/2022
|
+0.20 / +1.11%
|
18.30
|
18.95
|
18.20
|
18.20
|
18.56
|
14.35
|
9,405,000
|
|
|
7/14/2022
|
+0.10 / +0.56%
|
17.90
|
18.15
|
17.20
|
18.00
|
17.63
|
14.19
|
6,894,800
|
|
|
7/13/2022
|
-0.20 / -1.10%
|
18.40
|
18.70
|
17.80
|
17.90
|
18.23
|
14.11
|
5,868,200
|
|
|
7/12/2022
|
+0.30 / +1.69%
|
17.80
|
18.65
|
17.55
|
18.10
|
18.12
|
14.27
|
7,596,000
|
|
|
7/11/2022
|
-0.40 / -2.20%
|
18.10
|
18.55
|
17.30
|
17.80
|
17.96
|
14.03
|
7,253,000
|
|
|
7/8/2022
|
+0.90 / +5.20%
|
17.60
|
18.35
|
17.50
|
18.20
|
18.03
|
14.35
|
6,855,200
|
|
|
7/7/2022
|
+0.15 / +0.87%
|
17.35
|
17.55
|
16.90
|
17.30
|
17.25
|
13.64
|
5,450,300
|
|
|
7/6/2022
|
-0.05 / -0.29%
|
16.90
|
18.20
|
16.70
|
17.15
|
17.60
|
13.52
|
9,509,000
|
|
|
7/5/2022
|
+0.30 / +1.78%
|
16.80
|
17.85
|
16.80
|
17.20
|
17.44
|
13.56
|
8,853,300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
17.05
|
17.35
|
16.80
|
16.90
|
17.09
|
13.32
|
4,521,100
|
|
|
7/1/2022
|
+0.80 / +4.97%
|
16.10
|
17.05
|
15.40
|
16.90
|
16.23
|
13.32
|
6,287,000
|
|
|
6/30/2022
|
-1.15 / -6.67%
|
17.60
|
17.80
|
16.10
|
16.10
|
17.05
|
12.69
|
7,361,100
|
|
|
6/29/2022
|
+0.50 / +2.99%
|
16.45
|
17.65
|
16.35
|
17.25
|
16.97
|
13.60
|
6,358,300
|
|
|
6/28/2022
|
-0.25 / -1.47%
|
17.00
|
17.30
|
16.65
|
16.75
|
16.94
|
13.20
|
4,581,700
|
|
|
6/27/2022
|
+1.10 / +6.92%
|
16.10
|
17.00
|
15.65
|
17.00
|
16.27
|
13.40
|
8,266,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|