|
|
Closing price on 6/27/2025
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.55 |
| Volume |
3,723,000 |
| Split-adjusted Price |
16.55 |
There is no data on 6/29/2025. Display data on 6/27/2025 instead.
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.55
|
16.55
|
16.63
|
16.55
|
3,723,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.75
|
16.67
|
16.75
|
3,564,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.75
|
16.75
|
16.91
|
16.75
|
9,492,300
|
|
|
6/24/2025
|
+0.40 / +2.45%
|
16.55
|
16.75
|
16.50
|
16.75
|
16.60
|
16.75
|
4,189,600
|
|
|
6/23/2025
|
-0.25 / -1.51%
|
16.40
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
4,482,400
|
|
|
6/20/2025
|
-0.15 / -0.90%
|
16.75
|
16.85
|
16.50
|
16.60
|
16.65
|
16.60
|
4,754,000
|
|
|
6/19/2025
|
-0.15 / -0.89%
|
16.95
|
17.00
|
16.55
|
16.75
|
16.71
|
16.75
|
4,554,200
|
|
|
6/18/2025
|
0.00 / 0.00%
|
16.90
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
7,350,500
|
|
|
6/17/2025
|
+0.20 / +1.20%
|
16.85
|
17.15
|
16.70
|
16.90
|
16.91
|
16.90
|
11,220,600
|
|
|
6/16/2025
|
+0.40 / +2.45%
|
16.30
|
16.75
|
16.25
|
16.70
|
16.54
|
16.70
|
7,863,900
|
|
|
6/13/2025
|
-0.35 / -2.10%
|
16.45
|
16.60
|
16.10
|
16.30
|
16.31
|
16.30
|
5,692,500
|
|
|
6/12/2025
|
+0.65 / +4.06%
|
16.15
|
17.10
|
16.15
|
16.65
|
16.74
|
16.65
|
16,125,100
|
|
|
6/11/2025
|
+0.15 / +0.95%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.77
|
16.00
|
4,298,900
|
|
|
6/10/2025
|
-0.15 / -0.94%
|
15.90
|
16.30
|
15.80
|
15.85
|
16.01
|
15.85
|
4,930,000
|
|
|
6/9/2025
|
-0.20 / -1.23%
|
16.20
|
16.35
|
16.00
|
16.00
|
16.08
|
16.00
|
3,755,300
|
|
|
6/6/2025
|
-0.15 / -0.92%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.50
|
16.20
|
10,061,900
|
|
|
6/5/2025
|
+0.20 / +1.24%
|
16.10
|
16.35
|
16.00
|
16.35
|
16.21
|
16.35
|
3,606,300
|
|
|
6/4/2025
|
-0.20 / -1.22%
|
16.45
|
16.65
|
16.15
|
16.15
|
16.38
|
16.15
|
5,687,300
|
|
|
6/3/2025
|
+0.35 / +2.19%
|
16.40
|
16.40
|
16.05
|
16.35
|
16.21
|
16.35
|
7,017,000
|
|
|
6/2/2025
|
-0.30 / -1.84%
|
15.80
|
16.00
|
15.35
|
16.00
|
15.79
|
16.00
|
8,299,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.40
|
16.95
|
16.20
|
16.30
|
16.58
|
16.30
|
14,303,500
|
|
|
5/29/2025
|
-0.15 / -0.91%
|
16.55
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
4,881,200
|
|
|
5/28/2025
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.35
|
16.45
|
16.52
|
16.45
|
5,373,700
|
|
|
5/27/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.39
|
16.40
|
8,938,500
|
|
|
5/26/2025
|
+0.15 / +0.92%
|
16.25
|
16.40
|
15.75
|
16.40
|
16.08
|
16.40
|
5,609,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.00
|
16.25
|
16.12
|
16.25
|
3,319,100
|
|
|
5/22/2025
|
-0.15 / -0.91%
|
16.50
|
16.80
|
16.20
|
16.25
|
16.48
|
16.25
|
7,450,800
|
|
|
5/21/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.00
|
16.40
|
16.27
|
16.40
|
6,460,500
|
|
|
5/20/2025
|
+0.05 / +0.31%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
6,114,200
|
|
|
5/19/2025
|
-0.20 / -1.22%
|
16.35
|
16.65
|
16.10
|
16.25
|
16.42
|
16.25
|
9,068,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|