|
|
Closing price on 1/23/2026
|
|
| Open |
16.65 |
| High |
16.80 |
| Low |
16.35 |
| Volume |
2,336,500 |
| Split-adjusted Price |
16.35 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -1.80%
|
16.65
|
16.80
|
16.35
|
16.35
|
16.53
|
16.35
|
2,336,500
|
|
|
1/22/2026
|
+0.35 / +2.15%
|
16.35
|
16.70
|
16.30
|
16.65
|
16.53
|
16.65
|
3,560,100
|
|
|
1/21/2026
|
-0.45 / -2.69%
|
16.70
|
16.75
|
16.15
|
16.30
|
16.34
|
16.30
|
5,402,500
|
|
|
1/20/2026
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.60
|
16.75
|
16.72
|
16.75
|
3,250,400
|
|
|
1/19/2026
|
+0.10 / +0.60%
|
16.85
|
16.95
|
16.60
|
16.80
|
16.76
|
16.80
|
3,059,000
|
|
|
1/16/2026
|
-0.30 / -1.76%
|
17.25
|
17.25
|
16.65
|
16.70
|
16.87
|
16.70
|
7,176,700
|
|
|
1/15/2026
|
+0.70 / +4.29%
|
16.40
|
17.10
|
16.30
|
17.00
|
16.79
|
17.00
|
12,792,100
|
|
|
1/14/2026
|
+0.10 / +0.62%
|
16.15
|
16.45
|
16.10
|
16.30
|
16.30
|
16.30
|
5,272,200
|
|
|
1/13/2026
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.15
|
16.20
|
16.34
|
16.20
|
4,486,500
|
|
|
1/12/2026
|
+0.70 / +4.49%
|
15.60
|
16.40
|
15.60
|
16.30
|
16.11
|
16.30
|
5,037,000
|
|
|
1/9/2026
|
-0.15 / -0.95%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.76
|
15.60
|
2,336,100
|
|
|
1/8/2026
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.75
|
15.75
|
15.87
|
15.75
|
2,664,100
|
|
|
1/7/2026
|
+0.45 / +2.92%
|
15.50
|
15.90
|
15.45
|
15.85
|
15.68
|
15.85
|
2,595,400
|
|
|
1/6/2026
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.15
|
15.40
|
15.35
|
15.40
|
2,138,900
|
|
|
1/5/2026
|
-0.30 / -1.90%
|
15.75
|
15.85
|
15.40
|
15.45
|
15.60
|
15.45
|
2,425,200
|
|
|
12/31/2025
|
-0.15 / -0.94%
|
15.95
|
16.00
|
15.70
|
15.75
|
15.81
|
15.75
|
1,937,700
|
|
|
12/30/2025
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.00
|
15.90
|
1,242,100
|
|
|
12/29/2025
|
+0.15 / +0.93%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.06
|
16.20
|
2,264,900
|
|
|
12/26/2025
|
0.00 / 0.00%
|
16.45
|
16.70
|
16.00
|
16.05
|
16.24
|
16.05
|
4,457,400
|
|
|
12/25/2025
|
+0.15 / +0.94%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.93
|
16.05
|
2,439,300
|
|
|
12/24/2025
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.83
|
15.90
|
2,131,500
|
|
|
12/23/2025
|
-0.25 / -1.56%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.98
|
15.80
|
1,667,400
|
|
|
12/22/2025
|
+0.15 / +0.94%
|
16.00
|
16.10
|
15.80
|
16.05
|
15.96
|
16.05
|
2,800,300
|
|
|
12/19/2025
|
+0.25 / +1.60%
|
15.65
|
15.90
|
15.60
|
15.90
|
15.75
|
15.90
|
1,961,200
|
|
|
12/18/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.65
|
15.67
|
15.65
|
1,405,300
|
|
|
12/17/2025
|
-0.15 / -0.94%
|
15.90
|
15.95
|
15.70
|
15.75
|
15.81
|
15.75
|
1,774,900
|
|
|
12/16/2025
|
+0.50 / +3.25%
|
15.45
|
16.00
|
15.20
|
15.90
|
15.53
|
15.90
|
3,200,800
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.20
|
15.40
|
15.41
|
15.40
|
3,319,200
|
|
|
12/12/2025
|
-1.00 / -6.10%
|
16.40
|
16.45
|
15.40
|
15.40
|
15.92
|
15.40
|
4,341,700
|
|
|
12/11/2025
|
-0.05 / -0.30%
|
16.50
|
16.60
|
16.35
|
16.40
|
16.45
|
16.40
|
1,730,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|