|
Closing price on 1/2/2009
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
278,840 |
| Split-adjusted Price |
1.35 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
-0.30 / -1.59%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.60
|
1.35
|
278,840
|
|
|
12/31/2008
|
-0.30 / -1.56%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.90
|
1.37
|
239,090
|
|
|
12/30/2008
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.70
|
19.20
|
19.20
|
1.39
|
228,490
|
|
|
12/29/2008
|
-0.70 / -3.55%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.00
|
1.38
|
153,170
|
|
|
12/26/2008
|
+0.30 / +1.55%
|
18.70
|
19.70
|
18.60
|
19.70
|
19.70
|
1.43
|
294,520
|
|
|
12/25/2008
|
-0.80 / -3.96%
|
20.20
|
20.30
|
19.40
|
19.40
|
19.40
|
1.41
|
209,190
|
|
|
12/24/2008
|
-0.70 / -3.35%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
1.47
|
150,910
|
|
|
12/23/2008
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
1.52
|
147,970
|
|
|
12/22/2008
|
0.00 / 0.00%
|
20.60
|
21.50
|
20.60
|
21.00
|
21.00
|
1.52
|
331,800
|
|
|
12/19/2008
|
-0.80 / -3.67%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.00
|
1.52
|
554,220
|
|
|
12/18/2008
|
+0.30 / +1.40%
|
20.50
|
22.50
|
20.50
|
21.80
|
21.80
|
1.58
|
923,090
|
|
|
12/17/2008
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.56
|
500
|
|
|
12/16/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.64
|
610
|
|
|
12/15/2008
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.72
|
10,620
|
|
|
12/12/2008
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.81
|
510
|
|
|
12/11/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.90
|
460
|
|
|
12/10/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.00
|
10
|
|
|
12/9/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.10
|
10
|
|
|
12/8/2008
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
2.21
|
6,570
|
|
|
12/5/2008
|
+32.00 / +0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.32
|
10,110
|
|
|