|
|
Closing price on 8/24/2018
|
|
| Open |
10.50 |
| High |
10.95 |
| Low |
10.40 |
| Volume |
4,412,710 |
| Split-adjusted Price |
6.48 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
+0.30 / +2.87%
|
10.50
|
10.95
|
10.40
|
10.75
|
10.72
|
6.48
|
4,412,710
|
|
|
8/23/2018
|
+0.10 / +0.97%
|
10.35
|
10.60
|
10.30
|
10.45
|
10.42
|
6.30
|
2,632,330
|
|
|
8/22/2018
|
+0.05 / +0.49%
|
10.50
|
10.60
|
10.35
|
10.35
|
10.47
|
6.24
|
2,083,320
|
|
|
8/21/2018
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.20
|
10.30
|
10.29
|
6.21
|
2,202,980
|
|
|
8/20/2018
|
-0.25 / -2.38%
|
10.60
|
10.65
|
10.10
|
10.25
|
10.38
|
6.18
|
3,068,920
|
|
|
8/17/2018
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.68
|
6.33
|
1,621,650
|
|
|
8/16/2018
|
+0.05 / +0.47%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.66
|
6.45
|
1,939,500
|
|
|
8/15/2018
|
-0.20 / -1.84%
|
10.90
|
11.00
|
10.65
|
10.65
|
10.81
|
6.42
|
1,954,150
|
|
|
8/14/2018
|
-0.20 / -1.81%
|
11.20
|
11.35
|
10.85
|
10.85
|
11.13
|
6.54
|
4,005,140
|
|
|
8/13/2018
|
+0.70 / +6.76%
|
10.70
|
11.05
|
10.70
|
11.05
|
10.99
|
6.66
|
5,405,880
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.35
|
10.35
|
6.24
|
1,755,540
|
|
|
8/9/2018
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.43
|
6.24
|
2,309,790
|
|
|
8/8/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.30
|
10.35
|
10.42
|
6.24
|
2,729,180
|
|
|
8/7/2018
|
-0.05 / -0.48%
|
10.30
|
10.75
|
10.30
|
10.40
|
10.55
|
6.27
|
3,001,930
|
|
|
8/6/2018
|
-0.40 / -3.69%
|
11.00
|
11.00
|
10.40
|
10.45
|
10.64
|
6.30
|
4,209,320
|
|
|
8/3/2018
|
-0.20 / -1.81%
|
11.05
|
11.25
|
10.85
|
10.85
|
11.06
|
6.54
|
3,398,000
|
|
|
8/2/2018
|
-0.20 / -1.78%
|
11.20
|
11.25
|
10.80
|
11.05
|
11.04
|
6.66
|
3,072,230
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.25
|
11.38
|
6.78
|
2,480,420
|
|
|
7/31/2018
|
-0.50 / -4.26%
|
11.65
|
11.85
|
11.20
|
11.25
|
11.57
|
6.78
|
5,725,360
|
|
|
7/30/2018
|
+0.75 / +6.82%
|
11.05
|
11.75
|
11.00
|
11.75
|
11.56
|
7.08
|
6,214,350
|
|
|
7/27/2018
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.75
|
11.00
|
10.92
|
6.63
|
2,000,750
|
|
|
7/26/2018
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.95
|
6.51
|
1,725,830
|
|
|
7/25/2018
|
-0.25 / -2.24%
|
11.20
|
11.40
|
10.90
|
10.90
|
11.15
|
6.57
|
2,822,230
|
|
|
7/24/2018
|
+0.15 / +1.36%
|
10.90
|
11.45
|
10.90
|
11.15
|
11.23
|
6.72
|
2,462,470
|
|
|
7/23/2018
|
-0.65 / -5.58%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.36
|
6.63
|
3,266,380
|
|
|
7/20/2018
|
+0.10 / +0.87%
|
11.70
|
11.90
|
11.35
|
11.65
|
11.67
|
7.02
|
5,604,910
|
|
|
7/19/2018
|
+0.75 / +6.94%
|
11.55
|
11.55
|
11.45
|
11.55
|
11.55
|
6.96
|
4,084,160
|
|
|
7/18/2018
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.05
|
10.80
|
10.55
|
6.51
|
3,415,310
|
|
|
7/17/2018
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.99
|
6.09
|
1,452,930
|
|
|
7/16/2018
|
-0.05 / -0.50%
|
10.20
|
10.30
|
9.96
|
10.00
|
10.08
|
6.03
|
1,851,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|