|
Closing price on 10/18/2010
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
115,440 |
| Split-adjusted Price |
2.21 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.70
|
2.21
|
115,440
|
|
|
10/15/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
2.25
|
116,340
|
|
|
10/14/2010
|
-0.20 / -0.94%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.00
|
2.25
|
158,660
|
|
|
10/13/2010
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
2.27
|
61,540
|
|
|
10/12/2010
|
-0.50 / -2.31%
|
21.20
|
21.50
|
20.90
|
21.10
|
21.10
|
2.26
|
378,150
|
|
|
10/11/2010
|
+0.60 / +2.86%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
2.31
|
273,690
|
|
|
10/8/2010
|
-0.70 / -3.23%
|
21.30
|
21.80
|
21.00
|
21.00
|
21.00
|
2.25
|
135,900
|
|
|
10/7/2010
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
2.32
|
206,040
|
|
|
10/6/2010
|
+0.50 / +2.34%
|
21.80
|
22.20
|
21.50
|
21.90
|
21.90
|
2.34
|
608,740
|
|
|
10/5/2010
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.40
|
21.40
|
2.29
|
370,400
|
|
|
10/4/2010
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
2.29
|
492,980
|
|
|
10/1/2010
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.50
|
2.41
|
252,330
|
|
|
9/30/2010
|
-0.30 / -1.32%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.50
|
2.41
|
242,550
|
|
|
9/29/2010
|
-0.50 / -2.15%
|
23.10
|
23.30
|
22.80
|
22.80
|
22.80
|
2.44
|
114,510
|
|
|
9/28/2010
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
2.49
|
142,910
|
|
|
9/27/2010
|
-0.40 / -1.69%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.20
|
2.48
|
114,940
|
|
|
9/24/2010
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.00
|
23.60
|
23.60
|
2.52
|
197,050
|
|
|
9/23/2010
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.70
|
23.40
|
23.40
|
2.50
|
440,560
|
|
|
9/22/2010
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.60
|
2.52
|
277,700
|
|
|
9/21/2010
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
2.54
|
310,080
|
|
|
9/20/2010
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.40
|
24.40
|
24.40
|
2.61
|
581,060
|
|
|
9/17/2010
|
+0.80 / +3.36%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
2.63
|
533,630
|
|
|
9/16/2010
|
-0.40 / -1.65%
|
23.60
|
24.30
|
23.60
|
23.80
|
23.80
|
2.54
|
118,400
|
|
|
9/15/2010
|
+0.10 / +0.41%
|
23.50
|
24.20
|
23.40
|
24.20
|
24.20
|
2.59
|
224,030
|
|
|
9/14/2010
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.50
|
24.10
|
24.10
|
2.58
|
192,630
|
|
|
9/13/2010
|
-0.40 / -1.65%
|
23.50
|
24.10
|
23.10
|
23.90
|
23.90
|
2.56
|
418,740
|
|
|
9/10/2010
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
2.60
|
511,110
|
|
|
9/9/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.70
|
25.50
|
25.50
|
2.73
|
325,820
|
|
|
9/8/2010
|
0.00 / 0.00%
|
24.50
|
25.40
|
24.10
|
25.00
|
25.00
|
2.67
|
711,460
|
|
|
9/7/2010
|
-0.60 / -2.34%
|
25.50
|
26.20
|
24.60
|
25.00
|
25.00
|
2.67
|
589,250
|
|
|