|
Closing price on 11/3/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
216,040 |
| Split-adjusted Price |
1.91 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.40 / -2.19%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
1.91
|
216,040
|
|
|
11/2/2010
|
-0.50 / -2.66%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.30
|
1.96
|
127,090
|
|
|
11/1/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.80
|
2.01
|
46,130
|
|
|
10/29/2010
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.80
|
2.01
|
73,820
|
|
|
10/28/2010
|
-0.50 / -2.62%
|
19.10
|
19.20
|
18.60
|
18.60
|
18.60
|
1.99
|
176,140
|
|
|
10/27/2010
|
-0.40 / -2.05%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.10
|
2.04
|
227,850
|
|
|
10/26/2010
|
+0.60 / +3.17%
|
19.20
|
19.80
|
19.00
|
19.50
|
19.50
|
2.08
|
225,940
|
|
|
10/25/2010
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.10
|
18.90
|
18.90
|
2.02
|
187,460
|
|
|
10/22/2010
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
18.90
|
18.90
|
2.02
|
121,950
|
|
|
10/21/2010
|
-0.10 / -0.53%
|
19.00
|
19.30
|
18.50
|
18.90
|
18.90
|
2.02
|
222,840
|
|
|
10/20/2010
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
2.03
|
361,240
|
|
|
10/19/2010
|
-0.70 / -3.38%
|
20.70
|
20.80
|
19.80
|
20.00
|
20.00
|
2.14
|
218,800
|
|
|
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
|
|
|