|
Closing price on 12/1/2010
|
|
| Open |
17.90 |
| High |
18.80 |
| Low |
17.80 |
| Volume |
556,340 |
| Split-adjusted Price |
1.99 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.10 / -0.53%
|
17.90
|
18.80
|
17.80
|
18.60
|
18.60
|
1.99
|
556,340
|
|
|
11/30/2010
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.70
|
2.00
|
731,670
|
|
|
11/29/2010
|
+0.80 / +4.68%
|
17.00
|
17.90
|
16.40
|
17.90
|
17.90
|
1.91
|
460,100
|
|
|
11/26/2010
|
+0.30 / +1.79%
|
17.00
|
17.60
|
16.80
|
17.10
|
17.10
|
1.83
|
502,480
|
|
|
11/25/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
1.80
|
1,041,640
|
|
|
11/24/2010
|
+0.70 / +4.58%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
1.71
|
347,150
|
|
|
11/23/2010
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
1.64
|
370,300
|
|
|
11/22/2010
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
1.63
|
326,100
|
|
|
11/19/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
1.63
|
426,320
|
|
|
11/18/2010
|
+0.70 / +4.83%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.20
|
1.63
|
423,310
|
|
|
11/17/2010
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
1.55
|
199,010
|
|
|
11/16/2010
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
1.55
|
346,290
|
|
|
11/15/2010
|
-0.70 / -4.43%
|
15.30
|
15.90
|
15.10
|
15.10
|
15.10
|
1.61
|
491,860
|
|
|
11/12/2010
|
-0.80 / -4.82%
|
16.10
|
16.50
|
15.80
|
15.80
|
15.80
|
1.69
|
542,770
|
|
|
11/11/2010
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.20
|
16.60
|
16.60
|
1.77
|
204,740
|
|
|
11/10/2010
|
-0.80 / -4.60%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
1.77
|
962,160
|
|
|
11/9/2010
|
-0.90 / -4.92%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
1.86
|
417,920
|
|
|
11/8/2010
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
1.96
|
112,850
|
|
|
11/5/2010
|
+0.50 / +2.78%
|
18.60
|
18.60
|
18.10
|
18.50
|
18.50
|
1.98
|
213,520
|
|
|
11/4/2010
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
1.92
|
103,080
|
|
|
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
|
|
|