|
|
Closing price on 9/7/2018
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.35 |
| Volume |
5,188,520 |
| Split-adjusted Price |
6.45 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.05 / -0.48%
|
10.45
|
10.60
|
10.35
|
10.40
|
10.43
|
6.45
|
5,188,520
|
|
|
9/6/2018
|
-0.15 / -1.42%
|
10.60
|
10.65
|
10.40
|
10.45
|
10.53
|
6.48
|
2,130,780
|
|
|
9/5/2018
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.64
|
6.58
|
1,906,950
|
|
|
9/4/2018
|
-0.15 / -1.39%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.71
|
6.61
|
1,750,430
|
|
|
8/31/2018
|
-0.15 / -1.37%
|
11.00
|
11.10
|
10.75
|
10.80
|
10.92
|
6.70
|
2,800,520
|
|
|
8/30/2018
|
+0.20 / +1.86%
|
10.80
|
11.10
|
10.75
|
10.95
|
10.96
|
6.79
|
3,218,090
|
|
|
8/29/2018
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.75
|
10.70
|
6.67
|
2,469,040
|
|
|
8/28/2018
|
-0.25 / -2.27%
|
11.00
|
11.10
|
10.70
|
10.75
|
10.90
|
6.67
|
3,437,280
|
|
|
8/27/2018
|
+0.25 / +2.33%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.05
|
6.83
|
6,113,820
|
|
|
8/24/2018
|
+0.30 / +2.87%
|
10.50
|
10.95
|
10.40
|
10.75
|
10.72
|
6.67
|
4,412,710
|
|
|
8/23/2018
|
+0.10 / +0.97%
|
10.35
|
10.60
|
10.30
|
10.45
|
10.42
|
6.48
|
2,632,330
|
|
|
8/22/2018
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
6.42
|
2,083,320
|
|
|
8/21/2018
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.29
|
6.39
|
2,202,980
|
|
|
8/20/2018
|
-0.25 / -2.38%
|
10.60
|
10.65
|
10.10
|
10.25
|
10.38
|
6.36
|
3,068,920
|
|
|
8/17/2018
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.68
|
6.52
|
1,621,650
|
|
|
8/16/2018
|
+0.05 / +0.47%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.66
|
6.64
|
1,939,500
|
|
|
8/15/2018
|
-0.20 / -1.84%
|
10.90
|
11.00
|
10.65
|
10.65
|
10.81
|
6.61
|
1,954,150
|
|
|
8/14/2018
|
-0.20 / -1.81%
|
11.20
|
11.35
|
10.85
|
10.85
|
11.13
|
6.73
|
4,005,140
|
|
|
8/13/2018
|
+0.70 / +6.76%
|
10.70
|
11.05
|
10.70
|
11.05
|
10.99
|
6.86
|
5,405,880
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.35
|
10.35
|
6.42
|
1,755,540
|
|
|
8/9/2018
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.43
|
6.42
|
2,309,790
|
|
|
8/8/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.30
|
10.35
|
10.42
|
6.42
|
2,729,180
|
|
|
8/7/2018
|
-0.05 / -0.48%
|
10.30
|
10.75
|
10.30
|
10.40
|
10.55
|
6.45
|
3,001,930
|
|
|
8/6/2018
|
-0.40 / -3.69%
|
11.00
|
11.00
|
10.40
|
10.45
|
10.64
|
6.48
|
4,209,320
|
|
|
8/3/2018
|
-0.20 / -1.81%
|
11.05
|
11.25
|
10.85
|
10.85
|
11.06
|
6.73
|
3,398,000
|
|
|
8/2/2018
|
-0.20 / -1.78%
|
11.20
|
11.25
|
10.80
|
11.05
|
11.04
|
6.86
|
3,072,230
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.25
|
11.38
|
6.98
|
2,480,420
|
|
|
7/31/2018
|
-0.50 / -4.26%
|
11.65
|
11.85
|
11.20
|
11.25
|
11.57
|
6.98
|
5,725,360
|
|
|
7/30/2018
|
+0.75 / +6.82%
|
11.05
|
11.75
|
11.00
|
11.75
|
11.56
|
7.29
|
6,214,350
|
|
|
7/27/2018
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.75
|
11.00
|
10.92
|
6.83
|
2,000,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|