|
Closing price on 9/29/2022
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
4,758,700 |
| Split-adjusted Price |
14.00 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -1.33%
|
15.40
|
15.50
|
14.80
|
14.80
|
15.21
|
14.00
|
4,758,700
|
|
|
9/28/2022
|
-0.10 / -0.66%
|
15.05
|
15.45
|
14.85
|
15.00
|
15.23
|
14.19
|
7,435,300
|
|
|
9/27/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.25
|
14.28
|
4,300,900
|
|
|
9/26/2022
|
-1.00 / -6.17%
|
15.60
|
15.90
|
15.10
|
15.20
|
15.38
|
14.38
|
8,173,900
|
|
|
9/23/2022
|
-0.15 / -0.92%
|
16.30
|
16.55
|
16.00
|
16.20
|
16.30
|
15.32
|
6,399,300
|
|
|
9/22/2022
|
+0.25 / +1.55%
|
15.90
|
16.60
|
15.70
|
16.35
|
16.13
|
15.47
|
7,515,400
|
|
|
9/21/2022
|
-0.10 / -0.62%
|
15.90
|
16.35
|
15.90
|
16.10
|
16.14
|
15.23
|
5,385,500
|
|
|
9/20/2022
|
+0.20 / +1.25%
|
16.30
|
16.35
|
15.40
|
16.20
|
15.92
|
15.32
|
7,260,800
|
|
|
9/19/2022
|
-1.20 / -6.98%
|
17.30
|
17.35
|
16.00
|
16.00
|
16.40
|
15.14
|
16,700,100
|
|
|
9/16/2022
|
-0.90 / -4.97%
|
17.85
|
18.05
|
17.20
|
17.20
|
17.51
|
16.27
|
13,892,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
18.25
|
18.65
|
18.10
|
18.10
|
18.30
|
17.12
|
7,311,600
|
|
|
9/14/2022
|
+0.60 / +3.43%
|
17.85
|
18.25
|
17.80
|
18.10
|
18.04
|
17.12
|
14,521,300
|
|
|
9/13/2022
|
-0.50 / -2.33%
|
21.50
|
21.60
|
20.50
|
21.00
|
20.97
|
16.55
|
15,064,600
|
|
|
9/12/2022
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.50
|
21.50
|
21.75
|
16.95
|
11,448,500
|
|
|
9/9/2022
|
+0.70 / +3.37%
|
20.85
|
21.50
|
20.15
|
21.50
|
20.91
|
16.95
|
13,030,100
|
|
|
9/8/2022
|
-0.70 / -3.26%
|
21.80
|
21.85
|
20.80
|
20.80
|
21.25
|
16.40
|
10,695,000
|
|
|
9/7/2022
|
-0.60 / -2.71%
|
22.30
|
22.45
|
21.50
|
21.50
|
22.06
|
16.95
|
22,261,600
|
|
|
9/6/2022
|
-0.15 / -0.67%
|
22.50
|
22.70
|
21.95
|
22.10
|
22.19
|
17.42
|
14,234,400
|
|
|
9/5/2022
|
+1.45 / +6.97%
|
21.00
|
22.25
|
21.00
|
22.25
|
21.81
|
17.54
|
25,514,100
|
|
|
8/31/2022
|
+0.30 / +1.46%
|
20.55
|
21.20
|
20.50
|
20.80
|
20.87
|
16.40
|
8,878,000
|
|
|
8/30/2022
|
-0.20 / -0.97%
|
21.00
|
21.15
|
20.50
|
20.50
|
20.83
|
16.16
|
6,781,700
|
|
|
8/29/2022
|
-0.65 / -3.04%
|
20.80
|
21.00
|
20.10
|
20.70
|
20.54
|
16.32
|
13,390,500
|
|
|
8/26/2022
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.25
|
21.35
|
21.54
|
16.83
|
10,588,200
|
|
|
8/25/2022
|
+0.55 / +2.58%
|
21.60
|
22.15
|
21.35
|
21.90
|
21.76
|
17.26
|
13,773,700
|
|
|
8/24/2022
|
-0.15 / -0.70%
|
21.50
|
21.80
|
21.30
|
21.35
|
21.56
|
16.83
|
9,393,400
|
|
|
8/23/2022
|
+0.70 / +3.37%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.19
|
16.95
|
10,118,000
|
|
|
8/22/2022
|
+0.40 / +1.96%
|
20.40
|
21.10
|
20.20
|
20.80
|
20.57
|
16.40
|
9,107,600
|
|
|
8/19/2022
|
-0.70 / -3.32%
|
21.10
|
21.35
|
20.25
|
20.40
|
20.70
|
16.08
|
14,758,200
|
|
|
8/18/2022
|
-0.05 / -0.24%
|
20.90
|
21.40
|
20.90
|
21.10
|
21.17
|
16.63
|
6,790,200
|
|
|
8/17/2022
|
-0.60 / -2.76%
|
21.70
|
21.85
|
20.95
|
21.15
|
21.37
|
16.67
|
14,504,054
|
|
|
|