|
Closing price on 2/4/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
5,080 |
| Split-adjusted Price |
1.18 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2009
|
-0.50 / -2.56%
|
19.20
|
19.40
|
18.70
|
19.00
|
19.00
|
1.38
|
264,690
|
|
|
1/8/2009
|
-1.00 / -4.88%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
1.42
|
303,820
|
|
|
1/7/2009
|
+0.10 / +0.49%
|
21.20
|
21.20
|
20.40
|
20.50
|
20.50
|
1.49
|
539,930
|
|
|
1/6/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
1.48
|
631,790
|
|
|
1/5/2009
|
+0.90 / +4.84%
|
18.70
|
19.50
|
18.50
|
19.50
|
19.50
|
1.42
|
479,070
|
|
|
1/2/2009
|
-0.30 / -1.59%
|
18.30
|
18.70
|
18.30
|
18.60
|
18.60
|
1.35
|
278,840
|
|
|
12/31/2008
|
-0.30 / -1.56%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.90
|
1.37
|
239,090
|
|
|
12/30/2008
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.70
|
19.20
|
19.20
|
1.39
|
228,490
|
|
|
12/29/2008
|
-0.70 / -3.55%
|
19.20
|
19.50
|
18.90
|
19.00
|
19.00
|
1.38
|
153,170
|
|
|
12/26/2008
|
+0.30 / +1.55%
|
18.70
|
19.70
|
18.60
|
19.70
|
19.70
|
1.43
|
294,520
|
|
|
12/25/2008
|
-0.80 / -3.96%
|
20.20
|
20.30
|
19.40
|
19.40
|
19.40
|
1.41
|
209,190
|
|
|
12/24/2008
|
-0.70 / -3.35%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
1.47
|
150,910
|
|
|
12/23/2008
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
1.52
|
147,970
|
|
|
12/22/2008
|
0.00 / 0.00%
|
20.60
|
21.50
|
20.60
|
21.00
|
21.00
|
1.52
|
331,800
|
|
|
12/19/2008
|
-0.80 / -3.67%
|
21.10
|
21.70
|
20.80
|
21.00
|
21.00
|
1.52
|
554,220
|
|
|
12/18/2008
|
+0.30 / +1.40%
|
20.50
|
22.50
|
20.50
|
21.80
|
21.80
|
1.58
|
923,090
|
|
|
12/17/2008
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.56
|
500
|
|
|