|
Closing price on 2/24/2014
|
|
| Open |
49.40 |
| High |
52.50 |
| Low |
49.00 |
| Volume |
329,260 |
| Split-adjusted Price |
6.90 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+3.10 / +6.28%
|
49.40
|
52.50
|
49.00
|
52.50
|
52.50
|
6.90
|
329,260
|
|
|
2/21/2014
|
+0.40 / +0.82%
|
49.00
|
50.00
|
48.00
|
49.40
|
49.40
|
6.49
|
359,280
|
|
|
2/20/2014
|
-1.50 / -2.97%
|
50.00
|
50.50
|
48.00
|
49.00
|
49.00
|
6.44
|
382,680
|
|
|
2/19/2014
|
+1.10 / +2.23%
|
49.80
|
51.00
|
49.40
|
50.50
|
50.50
|
6.64
|
243,230
|
|
|
2/18/2014
|
-0.10 / -0.20%
|
49.30
|
49.80
|
49.30
|
49.40
|
49.40
|
6.49
|
223,740
|
|
|
2/17/2014
|
0.00 / 0.00%
|
49.10
|
49.70
|
48.50
|
49.50
|
49.50
|
6.51
|
252,100
|
|
|
2/14/2014
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.30
|
49.50
|
49.50
|
6.51
|
249,790
|
|
|
2/13/2014
|
-0.50 / -0.99%
|
51.00
|
51.50
|
49.40
|
50.00
|
50.00
|
6.57
|
313,600
|
|
|
2/12/2014
|
+1.30 / +2.64%
|
49.20
|
50.50
|
49.20
|
50.50
|
50.50
|
6.64
|
349,320
|
|
|
2/11/2014
|
0.00 / 0.00%
|
49.20
|
50.50
|
49.00
|
49.20
|
49.20
|
6.47
|
503,090
|
|
|
2/10/2014
|
+1.10 / +2.29%
|
48.10
|
49.40
|
47.90
|
49.20
|
49.20
|
6.47
|
230,590
|
|
|
2/7/2014
|
+0.30 / +0.63%
|
48.00
|
48.40
|
47.80
|
48.10
|
48.10
|
6.32
|
393,330
|
|
|
2/6/2014
|
+0.90 / +1.92%
|
46.00
|
48.50
|
46.00
|
47.80
|
47.80
|
6.28
|
182,440
|
|
|
1/27/2014
|
+0.30 / +0.64%
|
46.50
|
47.60
|
45.50
|
46.90
|
46.90
|
6.16
|
292,170
|
|
|
1/24/2014
|
+0.50 / +1.08%
|
46.40
|
46.80
|
46.00
|
46.60
|
46.60
|
6.13
|
286,080
|
|
|
1/23/2014
|
+0.60 / +1.32%
|
45.10
|
46.50
|
45.10
|
46.10
|
46.10
|
6.06
|
429,650
|
|
|
1/22/2014
|
-0.30 / -0.66%
|
45.80
|
46.30
|
45.10
|
45.50
|
45.50
|
5.98
|
614,860
|
|
|
1/21/2014
|
+0.50 / +1.10%
|
45.50
|
45.90
|
44.50
|
45.80
|
45.80
|
5.89
|
513,810
|
|
|
1/20/2014
|
+1.00 / +2.26%
|
44.10
|
46.70
|
44.10
|
45.30
|
45.30
|
5.82
|
537,960
|
|
|
1/17/2014
|
+0.10 / +0.23%
|
44.70
|
45.00
|
44.30
|
44.30
|
44.30
|
5.70
|
635,620
|
|
|
1/16/2014
|
+0.90 / +2.08%
|
43.70
|
44.20
|
43.50
|
44.20
|
44.20
|
5.68
|
729,660
|
|
|
1/15/2014
|
+0.60 / +1.41%
|
42.90
|
43.50
|
42.90
|
43.30
|
43.30
|
5.57
|
435,880
|
|
|
1/14/2014
|
+0.10 / +0.23%
|
42.50
|
43.00
|
42.50
|
42.70
|
42.70
|
5.49
|
397,440
|
|
|
1/13/2014
|
-0.30 / -0.70%
|
42.90
|
43.00
|
42.60
|
42.60
|
42.60
|
5.48
|
259,370
|
|
|
1/10/2014
|
-0.50 / -1.15%
|
43.50
|
43.60
|
42.80
|
42.90
|
42.90
|
5.52
|
281,520
|
|
|
1/9/2014
|
+0.70 / +1.64%
|
42.70
|
43.40
|
42.50
|
43.40
|
43.40
|
5.58
|
356,680
|
|
|
1/8/2014
|
+0.20 / +0.47%
|
42.00
|
43.00
|
42.00
|
42.70
|
42.70
|
5.49
|
197,310
|
|
|
1/7/2014
|
+0.20 / +0.47%
|
42.50
|
42.90
|
42.40
|
42.50
|
42.50
|
5.46
|
126,670
|
|
|
1/6/2014
|
+0.80 / +1.93%
|
41.80
|
42.40
|
41.60
|
42.30
|
42.30
|
5.44
|
200,410
|
|
|
1/3/2014
|
+0.20 / +0.48%
|
41.30
|
41.70
|
41.30
|
41.50
|
41.50
|
5.34
|
136,530
|
|
|