|
Closing price on 9/15/2017
|
|
Open |
28.90 |
High |
29.45 |
Low |
28.85 |
Volume |
2,167,060 |
Split-adjusted Price |
15.65 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2017
|
+0.45 / +1.56%
|
28.90
|
29.45
|
28.85
|
29.35
|
29.20
|
15.65
|
2,167,060
|
|
9/14/2017
|
+0.10 / +0.35%
|
28.90
|
29.35
|
28.85
|
28.90
|
29.15
|
15.41
|
2,079,540
|
|
9/13/2017
|
+0.35 / +1.23%
|
28.60
|
28.80
|
28.50
|
28.80
|
28.63
|
15.36
|
2,311,150
|
|
9/12/2017
|
+0.35 / +1.25%
|
28.25
|
28.60
|
28.10
|
28.45
|
28.36
|
15.17
|
1,744,620
|
|
9/11/2017
|
-0.55 / -1.92%
|
28.65
|
28.75
|
28.10
|
28.10
|
28.39
|
14.98
|
1,583,650
|
|
9/8/2017
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.40
|
28.65
|
28.57
|
15.28
|
1,952,210
|
|
9/7/2017
|
-0.85 / -2.88%
|
29.50
|
29.60
|
28.55
|
28.65
|
29.03
|
15.28
|
5,250,060
|
|
9/6/2017
|
-0.15 / -0.51%
|
29.60
|
29.65
|
29.35
|
29.50
|
29.47
|
15.73
|
2,339,450
|
|
9/5/2017
|
-0.20 / -0.67%
|
29.85
|
29.85
|
29.55
|
29.65
|
29.67
|
15.81
|
1,811,880
|
|
9/1/2017
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.65
|
29.85
|
29.80
|
15.92
|
1,496,360
|
|
8/31/2017
|
+0.20 / +0.67%
|
29.65
|
30.25
|
29.65
|
29.85
|
29.95
|
15.92
|
4,195,410
|
|
8/30/2017
|
+0.25 / +0.85%
|
29.40
|
29.80
|
29.30
|
29.65
|
29.63
|
15.81
|
1,564,200
|
|
8/29/2017
|
-0.40 / -1.34%
|
29.75
|
29.90
|
29.40
|
29.40
|
29.56
|
15.68
|
3,620,080
|
|
8/28/2017
|
+0.60 / +2.05%
|
29.30
|
29.85
|
29.15
|
29.80
|
29.64
|
15.89
|
3,136,900
|
|
8/25/2017
|
+0.30 / +1.04%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.12
|
15.57
|
1,855,980
|
|
8/24/2017
|
+0.10 / +0.35%
|
28.80
|
29.05
|
28.80
|
28.90
|
28.92
|
15.41
|
2,321,060
|
|
8/23/2017
|
+0.20 / +0.70%
|
28.60
|
28.90
|
28.55
|
28.80
|
28.73
|
15.36
|
2,446,090
|
|
8/22/2017
|
+0.20 / +0.70%
|
28.45
|
28.85
|
28.45
|
28.60
|
28.70
|
15.25
|
3,340,810
|
|
8/21/2017
|
-0.20 / -0.70%
|
28.50
|
28.80
|
28.40
|
28.40
|
28.51
|
15.14
|
1,803,660
|
|
8/18/2017
|
+0.20 / +0.70%
|
28.20
|
28.60
|
28.15
|
28.60
|
28.39
|
15.25
|
2,456,600
|
|
8/17/2017
|
-0.75 / -2.57%
|
29.15
|
29.20
|
28.25
|
28.40
|
28.67
|
15.14
|
4,736,370
|
|
8/16/2017
|
+0.45 / +1.57%
|
28.80
|
29.20
|
28.65
|
29.15
|
29.00
|
15.54
|
4,636,270
|
|
8/15/2017
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.50
|
28.70
|
28.67
|
15.30
|
2,954,090
|
|
8/14/2017
|
+0.80 / +2.88%
|
27.80
|
28.60
|
27.80
|
28.60
|
28.24
|
15.25
|
3,838,500
|
|
8/11/2017
|
+0.15 / +0.54%
|
27.60
|
28.05
|
27.50
|
27.80
|
27.79
|
14.82
|
2,323,590
|
|
8/10/2017
|
-0.20 / -0.72%
|
27.70
|
27.90
|
27.60
|
27.65
|
27.73
|
14.74
|
1,449,170
|
|
8/9/2017
|
0.00 / 0.00%
|
27.65
|
28.05
|
27.40
|
27.85
|
27.78
|
14.85
|
3,735,820
|
|
8/8/2017
|
+0.30 / +1.09%
|
27.60
|
28.20
|
27.55
|
27.85
|
27.93
|
14.85
|
4,326,760
|
|
8/7/2017
|
-0.05 / -0.18%
|
27.60
|
27.75
|
27.45
|
27.55
|
27.58
|
14.69
|
2,798,160
|
|
8/4/2017
|
+0.30 / +1.10%
|
27.50
|
27.75
|
27.30
|
27.60
|
27.51
|
14.72
|
2,384,410
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|