|
|
Closing price on 9/11/2020
|
|
| Open |
11.85 |
| High |
12.05 |
| Low |
11.85 |
| Volume |
7,748,240 |
| Split-adjusted Price |
8.53 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.85
|
11.90
|
11.95
|
8.53
|
7,748,240
|
|
|
9/10/2020
|
-0.20 / -1.66%
|
12.25
|
12.25
|
11.85
|
11.85
|
12.04
|
8.49
|
6,873,130
|
|
|
9/9/2020
|
+0.40 / +3.43%
|
11.50
|
12.20
|
11.50
|
12.05
|
11.88
|
8.64
|
11,379,420
|
|
|
9/8/2020
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.45
|
11.65
|
11.58
|
8.35
|
7,023,450
|
|
|
9/7/2020
|
-0.30 / -2.53%
|
11.85
|
11.90
|
11.55
|
11.55
|
11.73
|
8.28
|
9,695,350
|
|
|
9/4/2020
|
-0.10 / -0.84%
|
11.75
|
11.95
|
11.70
|
11.85
|
11.83
|
8.49
|
7,657,200
|
|
|
9/3/2020
|
+0.15 / +1.27%
|
12.00
|
12.20
|
11.85
|
11.95
|
12.01
|
8.56
|
14,956,190
|
|
|
9/1/2020
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.62
|
8.46
|
15,020,501
|
|
|
8/31/2020
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.25
|
11.30
|
11.41
|
8.10
|
7,008,810
|
|
|
8/28/2020
|
-0.25 / -2.15%
|
11.75
|
11.75
|
11.40
|
11.40
|
11.58
|
8.17
|
8,851,480
|
|
|
8/27/2020
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.50
|
11.65
|
11.66
|
8.35
|
5,311,350
|
|
|
8/26/2020
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.65
|
8.31
|
7,253,510
|
|
|
8/25/2020
|
-0.10 / -0.85%
|
11.85
|
11.90
|
11.65
|
11.70
|
11.73
|
8.38
|
7,105,380
|
|
|
8/24/2020
|
+0.15 / +1.29%
|
11.90
|
11.95
|
11.70
|
11.80
|
11.84
|
8.46
|
8,875,930
|
|
|
8/21/2020
|
+0.15 / +1.30%
|
11.50
|
11.65
|
11.45
|
11.65
|
11.55
|
8.35
|
5,933,020
|
|
|
8/20/2020
|
-0.05 / -0.43%
|
11.55
|
11.65
|
11.35
|
11.50
|
11.49
|
8.24
|
10,292,630
|
|
|
8/19/2020
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.55
|
11.55
|
11.64
|
8.28
|
6,782,910
|
|
|
8/18/2020
|
+0.25 / +2.20%
|
11.40
|
11.80
|
11.30
|
11.60
|
11.62
|
8.31
|
10,770,530
|
|
|
8/17/2020
|
+0.15 / +1.34%
|
11.10
|
11.40
|
11.05
|
11.35
|
11.18
|
8.13
|
6,633,300
|
|
|
8/14/2020
|
-0.20 / -1.75%
|
11.35
|
11.45
|
11.10
|
11.20
|
11.27
|
8.03
|
8,792,020
|
|
|
8/13/2020
|
+0.15 / +1.33%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.38
|
8.17
|
5,864,520
|
|
|
8/12/2020
|
-0.15 / -1.32%
|
11.45
|
11.50
|
11.10
|
11.25
|
11.30
|
8.06
|
9,256,530
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.35
|
8.17
|
9,799,580
|
|
|
8/10/2020
|
+0.20 / +1.79%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.46
|
8.17
|
12,569,110
|
|
|
8/7/2020
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.65
|
11.20
|
10.95
|
8.03
|
13,757,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|