|
|
Closing price on 8/6/2026
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.75 |
| Volume |
1,399,008 |
| Split-adjusted Price |
10.80 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.75
|
10.80
|
10.85
|
10.80
|
1,399,008
|
|
|
8/5/2026
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.85
|
10.80
|
2,189,712
|
|
|
8/4/2026
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
1,371,715
|
|
|
8/3/2026
|
+0.25 / +2.34%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.91
|
10.95
|
1,757,910
|
|
|
7/31/2026
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.77
|
10.70
|
1,827,700
|
|
|
7/30/2026
|
+0.25 / +2.35%
|
10.70
|
10.95
|
10.65
|
10.90
|
10.84
|
10.90
|
2,430,400
|
|
|
7/29/2026
|
+0.20 / +1.91%
|
10.45
|
10.85
|
10.45
|
10.65
|
10.63
|
10.65
|
2,391,200
|
|
|
7/28/2026
|
+0.40 / +3.98%
|
9.70
|
10.55
|
9.70
|
10.45
|
10.17
|
10.45
|
3,302,200
|
|
|
7/27/2026
|
-0.40 / -3.83%
|
10.45
|
10.55
|
10.05
|
10.05
|
10.24
|
10.05
|
1,768,500
|
|
|
7/24/2026
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.35
|
10.45
|
10.44
|
10.45
|
1,391,600
|
|
|
7/23/2026
|
+0.05 / +0.48%
|
10.35
|
10.70
|
10.15
|
10.50
|
10.41
|
10.50
|
2,927,700
|
|
|
7/22/2026
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.15
|
10.45
|
10.41
|
10.45
|
3,612,400
|
|
|
7/21/2026
|
-0.10 / -0.94%
|
10.40
|
10.85
|
10.40
|
10.55
|
10.65
|
10.55
|
2,153,900
|
|
|
7/20/2026
|
-0.65 / -5.75%
|
11.15
|
11.25
|
10.65
|
10.65
|
10.90
|
10.65
|
4,608,800
|
|
|
7/17/2026
|
-0.30 / -2.59%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.35
|
11.30
|
1,871,100
|
|
|
7/16/2026
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.25
|
11.60
|
11.38
|
11.60
|
4,079,600
|
|
|
7/15/2026
|
+0.10 / +0.87%
|
11.55
|
11.75
|
11.50
|
11.65
|
11.65
|
11.65
|
6,866,400
|
|
|
7/14/2026
|
+0.30 / +2.67%
|
11.25
|
11.60
|
11.25
|
11.55
|
11.46
|
11.55
|
2,242,100
|
|
|
7/13/2026
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.20
|
11.25
|
11.34
|
11.25
|
3,543,600
|
|
|
7/10/2026
|
-0.15 / -1.30%
|
11.45
|
11.55
|
11.35
|
11.35
|
11.42
|
11.35
|
1,764,900
|
|
|
7/9/2026
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.54
|
11.50
|
3,150,700
|
|
|
7/8/2026
|
+0.20 / +1.74%
|
11.45
|
11.70
|
11.35
|
11.70
|
11.48
|
11.70
|
3,706,700
|
|
|
7/7/2026
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.50
|
11.37
|
11.50
|
3,998,400
|
|
|
7/6/2026
|
-0.10 / -0.87%
|
11.55
|
11.75
|
11.25
|
11.45
|
11.51
|
11.45
|
3,441,000
|
|
|
7/3/2026
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.55
|
11.55
|
11.55
|
2,693,900
|
|
|
7/2/2026
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.68
|
11.60
|
2,320,100
|
|
|
7/1/2026
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.70
|
11.75
|
2,378,500
|
|
|
6/30/2026
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.65
|
11.70
|
11.71
|
11.70
|
1,692,100
|
|
|
6/29/2026
|
+0.15 / +1.29%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.68
|
11.75
|
2,232,600
|
|
|
6/26/2026
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.55
|
11.60
|
11.62
|
11.60
|
1,413,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|