|
|
Closing price on 8/9/2023
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.45 |
| Volume |
18,013,300 |
| Split-adjusted Price |
18.61 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.40 / +2.14%
|
18.60
|
19.20
|
18.45
|
19.10
|
18.91
|
18.61
|
18,013,300
|
|
|
8/8/2023
|
-0.30 / -1.58%
|
19.10
|
19.30
|
18.65
|
18.70
|
18.90
|
18.22
|
13,509,400
|
|
|
8/7/2023
|
+0.10 / +0.53%
|
19.15
|
19.20
|
18.80
|
19.00
|
18.96
|
18.51
|
11,907,100
|
|
|
8/4/2023
|
+0.20 / +1.07%
|
18.75
|
18.90
|
18.50
|
18.90
|
18.74
|
18.42
|
9,853,900
|
|
|
8/3/2023
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.30
|
18.70
|
18.51
|
18.22
|
15,588,700
|
|
|
8/2/2023
|
+0.20 / +1.08%
|
18.40
|
18.90
|
18.35
|
18.80
|
18.64
|
18.32
|
11,520,500
|
|
|
8/1/2023
|
-0.65 / -3.38%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.75
|
18.12
|
15,415,300
|
|
|
7/31/2023
|
-0.05 / -0.26%
|
19.10
|
19.25
|
18.50
|
19.25
|
18.80
|
18.76
|
23,790,500
|
|
|
7/28/2023
|
+0.55 / +2.93%
|
18.75
|
19.30
|
18.60
|
19.30
|
19.03
|
18.81
|
21,291,100
|
|
|
7/27/2023
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.25
|
18.75
|
18.55
|
18.27
|
16,726,100
|
|
|
7/26/2023
|
+0.40 / +2.19%
|
18.40
|
18.85
|
18.35
|
18.70
|
18.65
|
18.22
|
14,432,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.15
|
18.30
|
18.35
|
17.83
|
15,268,200
|
|
|
7/24/2023
|
+0.10 / +0.55%
|
18.35
|
18.55
|
18.10
|
18.30
|
18.30
|
17.83
|
12,677,100
|
|
|
7/21/2023
|
+0.65 / +3.70%
|
17.65
|
18.30
|
17.55
|
18.20
|
17.91
|
17.73
|
19,963,400
|
|
|
7/20/2023
|
+0.20 / +1.15%
|
17.25
|
17.60
|
17.25
|
17.55
|
17.42
|
17.10
|
11,024,300
|
|
|
7/19/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.35
|
17.34
|
16.91
|
13,943,500
|
|
|
7/18/2023
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.25
|
17.36
|
16.81
|
15,198,800
|
|
|
7/17/2023
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.50
|
17.65
|
17.76
|
17.20
|
8,725,900
|
|
|
7/14/2023
|
+0.25 / +1.43%
|
17.55
|
18.00
|
17.50
|
17.75
|
17.67
|
17.29
|
17,405,000
|
|
|
7/13/2023
|
+0.05 / +0.29%
|
17.60
|
17.80
|
17.45
|
17.50
|
17.55
|
17.05
|
9,868,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.45
|
17.37
|
17.00
|
9,269,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
17.45
|
17.55
|
17.30
|
17.45
|
17.41
|
17.00
|
16,096,600
|
|
|
7/10/2023
|
+0.25 / +1.45%
|
17.20
|
17.50
|
17.10
|
17.45
|
17.32
|
17.00
|
18,079,300
|
|
|
7/7/2023
|
+0.80 / +4.88%
|
16.35
|
17.20
|
16.25
|
17.20
|
16.83
|
16.76
|
22,971,100
|
|
|
7/6/2023
|
-0.30 / -1.80%
|
16.55
|
16.75
|
16.20
|
16.40
|
16.48
|
15.98
|
10,548,600
|
|
|
7/5/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.72
|
16.27
|
18,842,600
|
|
|
7/4/2023
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.40
|
16.17
|
9,861,300
|
|
|
7/3/2023
|
-0.05 / -0.30%
|
16.55
|
16.60
|
16.40
|
16.40
|
16.47
|
15.98
|
5,943,000
|
|
|
6/30/2023
|
+0.05 / +0.30%
|
16.40
|
16.55
|
16.30
|
16.45
|
16.44
|
16.03
|
7,423,100
|
|
|
6/29/2023
|
-0.40 / -2.38%
|
16.90
|
16.95
|
16.40
|
16.40
|
16.59
|
15.98
|
12,393,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|