|
|
Closing price on 8/6/2020
|
|
| Open |
10.55 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
10,260,090 |
| Split-adjusted Price |
7.67 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.45
|
10.70
|
10.62
|
7.67
|
10,260,090
|
|
|
8/5/2020
|
+0.30 / +2.90%
|
10.35
|
10.90
|
10.20
|
10.65
|
10.60
|
7.63
|
11,309,920
|
|
|
8/4/2020
|
+0.20 / +1.97%
|
10.40
|
10.70
|
10.25
|
10.35
|
10.46
|
7.42
|
9,523,190
|
|
|
8/3/2020
|
+0.65 / +6.84%
|
9.60
|
10.15
|
9.60
|
10.15
|
10.03
|
7.27
|
13,820,960
|
|
|
7/31/2020
|
-0.43 / -4.33%
|
9.63
|
9.99
|
9.50
|
9.50
|
9.71
|
6.81
|
8,739,140
|
|
|
7/30/2020
|
+0.10 / +1.02%
|
9.85
|
10.25
|
9.85
|
9.93
|
10.02
|
7.12
|
5,831,280
|
|
|
7/29/2020
|
-0.57 / -5.48%
|
10.10
|
10.10
|
9.68
|
9.83
|
9.82
|
7.04
|
14,192,290
|
|
|
7/28/2020
|
+0.68 / +7.00%
|
9.85
|
10.40
|
9.78
|
10.40
|
10.05
|
7.45
|
15,105,730
|
|
|
7/27/2020
|
-0.73 / -6.99%
|
10.10
|
10.30
|
9.72
|
9.72
|
9.92
|
6.97
|
13,738,870
|
|
|
7/24/2020
|
-0.55 / -5.00%
|
10.80
|
10.95
|
10.25
|
10.45
|
10.52
|
7.49
|
18,170,280
|
|
|
7/23/2020
|
-0.20 / -1.79%
|
11.10
|
11.25
|
10.85
|
11.00
|
11.03
|
7.88
|
7,887,400
|
|
|
7/22/2020
|
-0.15 / -1.32%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.29
|
8.03
|
3,555,300
|
|
|
7/21/2020
|
+0.15 / +1.34%
|
11.35
|
11.45
|
11.00
|
11.35
|
11.20
|
8.13
|
7,859,700
|
|
|
7/20/2020
|
-0.35 / -3.03%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.37
|
8.03
|
10,655,450
|
|
|
7/17/2020
|
+0.05 / +0.43%
|
11.50
|
11.80
|
11.45
|
11.55
|
11.63
|
8.28
|
6,206,290
|
|
|
7/16/2020
|
-0.20 / -1.71%
|
11.70
|
11.75
|
11.40
|
11.50
|
11.58
|
8.24
|
10,415,740
|
|
|
7/15/2020
|
-0.10 / -0.85%
|
11.85
|
12.00
|
11.70
|
11.70
|
11.81
|
8.38
|
5,772,180
|
|
|
7/14/2020
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.83
|
8.46
|
4,285,000
|
|
|
7/13/2020
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.75
|
11.85
|
11.87
|
8.49
|
8,716,400
|
|
|
7/10/2020
|
+0.05 / +0.43%
|
11.65
|
12.00
|
11.55
|
11.75
|
11.79
|
8.42
|
9,647,730
|
|
|
7/9/2020
|
+0.10 / +0.86%
|
11.65
|
11.85
|
11.60
|
11.70
|
11.70
|
8.38
|
5,795,310
|
|
|
7/8/2020
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.45
|
11.60
|
11.65
|
8.31
|
13,434,340
|
|
|
7/7/2020
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.01
|
8.46
|
14,028,220
|
|
|
7/6/2020
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.85
|
11.90
|
11.94
|
8.53
|
6,007,690
|
|
|
7/3/2020
|
+0.10 / +0.85%
|
11.75
|
12.20
|
11.70
|
11.85
|
11.96
|
8.49
|
9,690,680
|
|
|
7/2/2020
|
-0.25 / -2.08%
|
12.10
|
12.15
|
11.70
|
11.75
|
11.90
|
8.42
|
7,648,550
|
|
|
7/1/2020
|
+0.55 / +4.80%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.69
|
8.60
|
8,277,790
|
|
|
6/30/2020
|
-0.35 / -2.97%
|
12.00
|
12.00
|
11.00
|
11.45
|
11.39
|
8.21
|
20,422,660
|
|
|
6/29/2020
|
-0.45 / -3.67%
|
12.00
|
12.30
|
11.60
|
11.80
|
11.89
|
8.46
|
12,875,000
|
|
|
6/26/2020
|
-0.05 / -0.41%
|
12.60
|
12.75
|
12.20
|
12.25
|
12.45
|
8.78
|
8,277,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|