|
Closing price on 2/27/2009
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
107,210 |
| Split-adjusted Price |
0.68 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
0.68
|
107,210
|
|
|
2/26/2009
|
-0.50 / -5.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
0.69
|
308,440
|
|
|
2/25/2009
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
0.73
|
429,010
|
|
|
2/24/2009
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0.70
|
65,430
|
|
|
2/23/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.74
|
76,490
|
|
|
2/20/2009
|
-0.50 / -4.46%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
0.78
|
184,230
|
|
|
2/19/2009
|
-0.50 / -4.27%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.20
|
0.81
|
158,880
|
|
|
2/18/2009
|
-0.60 / -4.88%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
0.85
|
200,790
|
|
|
2/17/2009
|
-0.40 / -3.15%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
0.89
|
235,630
|
|
|
2/16/2009
|
+0.30 / +2.42%
|
12.60
|
13.00
|
12.40
|
12.70
|
12.70
|
0.92
|
294,460
|
|
|
2/13/2009
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
0.90
|
179,730
|
|
|
2/12/2009
|
-0.60 / -4.48%
|
12.80
|
13.40
|
12.80
|
12.80
|
12.80
|
0.93
|
249,790
|
|
|
2/11/2009
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.97
|
46,500
|
|
|
2/10/2009
|
-0.70 / -4.73%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
1.02
|
202,910
|
|
|
2/9/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.80
|
1.07
|
193,850
|
|
|
2/6/2009
|
-0.70 / -4.52%
|
14.80
|
15.50
|
14.80
|
14.80
|
14.80
|
1.07
|
263,530
|
|
|
2/5/2009
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.13
|
25,240
|
|
|
2/4/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.18
|
5,080
|
|
|
2/3/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.24
|
19,220
|
|
|
2/2/2009
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.30
|
19,560
|
|
|
1/23/2009
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.80
|
1.36
|
81,790
|
|
|
1/22/2009
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
1.38
|
74,840
|
|
|
1/21/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.70
|
1.36
|
45,210
|
|
|
1/20/2009
|
-0.30 / -1.58%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.70
|
1.36
|
112,140
|
|
|
1/19/2009
|
-0.50 / -2.56%
|
19.30
|
19.50
|
18.60
|
19.00
|
19.00
|
1.38
|
183,510
|
|
|
1/16/2009
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
1.42
|
518,980
|
|
|
1/15/2009
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.30
|
18.60
|
18.60
|
1.35
|
185,720
|
|
|
1/14/2009
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.60
|
18.60
|
1.35
|
197,160
|
|
|
1/13/2009
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.60
|
1.35
|
154,020
|
|
|
1/12/2009
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.80
|
1.36
|
148,180
|
|
|