|
|
Closing price on 9/24/2019
|
|
| Open |
6.53 |
| High |
6.60 |
| Low |
6.52 |
| Volume |
598,850 |
| Split-adjusted Price |
4.47 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.52
|
6.55
|
6.55
|
4.47
|
598,850
|
|
|
9/23/2019
|
-0.07 / -1.06%
|
6.62
|
6.68
|
6.55
|
6.55
|
6.63
|
4.47
|
1,551,350
|
|
|
9/20/2019
|
+0.13 / +2.00%
|
6.49
|
6.75
|
6.49
|
6.62
|
6.60
|
4.52
|
3,922,210
|
|
|
9/19/2019
|
-0.03 / -0.46%
|
6.52
|
6.59
|
6.48
|
6.49
|
6.52
|
4.43
|
906,720
|
|
|
9/18/2019
|
+0.01 / +0.15%
|
6.51
|
6.61
|
6.49
|
6.52
|
6.54
|
4.45
|
1,400,990
|
|
|
9/17/2019
|
+0.09 / +1.40%
|
6.42
|
6.58
|
6.42
|
6.51
|
6.50
|
4.44
|
1,537,530
|
|
|
9/16/2019
|
-0.09 / -1.38%
|
6.51
|
6.55
|
6.42
|
6.42
|
6.48
|
4.38
|
1,783,790
|
|
|
9/13/2019
|
-0.09 / -1.36%
|
6.58
|
6.61
|
6.50
|
6.51
|
6.53
|
4.44
|
1,210,340
|
|
|
9/12/2019
|
-0.04 / -0.60%
|
6.64
|
6.68
|
6.56
|
6.60
|
6.61
|
4.50
|
1,191,540
|
|
|
9/11/2019
|
+0.15 / +2.31%
|
6.50
|
6.64
|
6.38
|
6.64
|
6.47
|
4.53
|
1,758,270
|
|
|
9/10/2019
|
-0.14 / -2.11%
|
6.56
|
6.61
|
6.45
|
6.49
|
6.54
|
4.43
|
1,260,680
|
|
|
9/9/2019
|
+0.02 / +0.30%
|
6.61
|
6.66
|
6.56
|
6.63
|
6.60
|
4.53
|
790,050
|
|
|
9/6/2019
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.59
|
6.61
|
6.61
|
4.51
|
1,199,510
|
|
|
9/5/2019
|
-0.05 / -0.75%
|
6.74
|
6.75
|
6.65
|
6.65
|
6.68
|
4.54
|
1,018,880
|
|
|
9/4/2019
|
-0.08 / -1.18%
|
6.78
|
6.78
|
6.66
|
6.70
|
6.70
|
4.57
|
820,730
|
|
|
9/3/2019
|
-0.04 / -0.59%
|
6.81
|
6.88
|
6.78
|
6.78
|
6.82
|
4.63
|
1,691,520
|
|
|
8/30/2019
|
+0.14 / +2.10%
|
6.73
|
6.89
|
6.70
|
6.82
|
6.80
|
4.65
|
1,309,510
|
|
|
8/29/2019
|
-0.07 / -1.04%
|
6.75
|
6.80
|
6.65
|
6.68
|
6.68
|
4.56
|
1,674,360
|
|
|
8/28/2019
|
-0.11 / -1.60%
|
6.85
|
6.87
|
6.75
|
6.75
|
6.80
|
4.61
|
1,284,890
|
|
|
8/27/2019
|
+0.02 / +0.29%
|
6.88
|
6.96
|
6.81
|
6.86
|
6.85
|
4.68
|
1,652,240
|
|
|
8/26/2019
|
-0.27 / -3.80%
|
7.01
|
7.05
|
6.84
|
6.84
|
6.91
|
4.67
|
2,051,510
|
|
|
8/23/2019
|
+0.01 / +0.14%
|
7.19
|
7.27
|
7.11
|
7.11
|
7.18
|
4.85
|
2,324,030
|
|
|
8/22/2019
|
+0.34 / +5.03%
|
6.84
|
7.20
|
6.83
|
7.10
|
7.02
|
4.85
|
4,051,280
|
|
|
8/21/2019
|
+0.17 / +2.58%
|
6.61
|
6.76
|
6.60
|
6.76
|
6.68
|
4.61
|
2,699,760
|
|
|
8/20/2019
|
-0.01 / -0.15%
|
6.60
|
6.64
|
6.57
|
6.59
|
6.60
|
4.50
|
1,527,500
|
|
|
8/19/2019
|
-0.04 / -0.60%
|
6.64
|
6.70
|
6.58
|
6.60
|
6.62
|
4.50
|
1,639,600
|
|
|
8/16/2019
|
-0.09 / -1.34%
|
6.75
|
6.76
|
6.63
|
6.64
|
6.66
|
4.53
|
1,376,600
|
|
|
8/15/2019
|
-0.02 / -0.30%
|
6.70
|
6.73
|
6.65
|
6.73
|
6.69
|
4.59
|
1,539,900
|
|
|
8/14/2019
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.75
|
6.75
|
6.79
|
4.61
|
1,479,600
|
|
|
8/13/2019
|
-0.10 / -1.46%
|
6.84
|
6.84
|
6.73
|
6.75
|
6.78
|
4.61
|
1,948,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|