|
|
Closing price on 6/6/2025
|
|
| Open |
16.35 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
10,061,900 |
| Split-adjusted Price |
16.20 |
There is no data on 6/7/2025. Display data on 6/6/2025 instead.
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2025
|
+0.50 / +3.13%
|
15.75
|
16.60
|
15.75
|
16.45
|
16.36
|
16.45
|
16,804,500
|
|
|
5/15/2025
|
+0.45 / +2.90%
|
15.60
|
16.10
|
15.50
|
15.95
|
15.76
|
15.95
|
13,359,700
|
|
|
5/14/2025
|
+0.50 / +3.33%
|
14.75
|
15.65
|
14.75
|
15.50
|
15.38
|
15.50
|
17,712,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
15.00
|
15.00
|
15.00
|
5,222,200
|
|
|
5/12/2025
|
+0.10 / +0.67%
|
14.90
|
15.35
|
14.80
|
15.00
|
15.04
|
15.00
|
7,435,900
|
|
|
5/9/2025
|
+0.15 / +1.02%
|
14.80
|
15.05
|
14.60
|
14.90
|
14.84
|
14.90
|
6,774,100
|
|
|
5/8/2025
|
+0.20 / +1.37%
|
14.65
|
14.95
|
14.55
|
14.75
|
14.78
|
14.75
|
9,755,800
|
|
|
5/7/2025
|
+0.15 / +1.04%
|
14.30
|
14.65
|
14.25
|
14.55
|
14.41
|
14.55
|
5,031,400
|
|
|
5/6/2025
|
-0.25 / -1.71%
|
14.70
|
14.80
|
14.35
|
14.40
|
14.53
|
14.40
|
5,923,200
|
|
|
5/5/2025
|
+0.85 / +6.16%
|
14.10
|
14.70
|
13.80
|
14.65
|
14.33
|
14.65
|
9,682,200
|
|
|
4/29/2025
|
+0.15 / +1.10%
|
13.70
|
13.90
|
13.55
|
13.80
|
13.74
|
13.80
|
4,509,500
|
|
|
4/28/2025
|
+0.30 / +2.25%
|
13.50
|
13.90
|
13.40
|
13.65
|
13.64
|
13.65
|
6,230,500
|
|
|
4/25/2025
|
-0.15 / -1.11%
|
13.90
|
13.90
|
13.35
|
13.35
|
13.49
|
13.35
|
5,217,100
|
|
|
4/24/2025
|
+0.15 / +1.12%
|
13.60
|
13.90
|
13.35
|
13.50
|
13.58
|
13.50
|
6,148,200
|
|
|
4/23/2025
|
+0.85 / +6.80%
|
12.80
|
13.35
|
12.65
|
13.35
|
13.10
|
13.35
|
11,022,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|