|
|
Closing price on 2/5/2010
|
|
| Open |
48.20 |
| High |
49.90 |
| Low |
47.40 |
| Volume |
500,450 |
| Split-adjusted Price |
3.52 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-1.90 / -3.85%
|
48.20
|
49.90
|
47.40
|
47.40
|
47.40
|
3.52
|
500,450
|
|
|
2/4/2010
|
+1.30 / +2.71%
|
48.50
|
49.80
|
48.20
|
49.30
|
49.30
|
3.66
|
396,530
|
|
|
2/3/2010
|
+0.80 / +1.69%
|
47.50
|
48.80
|
47.30
|
48.00
|
48.00
|
3.56
|
261,760
|
|
|
2/2/2010
|
+0.20 / +0.43%
|
47.00
|
47.60
|
46.60
|
47.20
|
47.20
|
3.50
|
396,730
|
|
|
2/1/2010
|
+0.50 / +1.08%
|
46.10
|
47.00
|
45.90
|
47.00
|
47.00
|
3.49
|
213,520
|
|
|
1/29/2010
|
0.00 / 0.00%
|
46.10
|
47.00
|
45.20
|
46.50
|
46.50
|
3.45
|
253,640
|
|
|
1/28/2010
|
-1.50 / -3.13%
|
46.80
|
48.00
|
46.00
|
46.50
|
46.50
|
3.45
|
197,430
|
|
|
1/27/2010
|
-0.50 / -1.03%
|
48.80
|
49.90
|
47.30
|
48.00
|
48.00
|
3.56
|
499,050
|
|
|
1/26/2010
|
+2.30 / +4.98%
|
48.20
|
48.50
|
48.00
|
48.50
|
48.50
|
3.60
|
448,500
|
|
|
1/25/2010
|
+1.00 / +2.21%
|
45.20
|
46.20
|
45.10
|
46.20
|
46.20
|
3.43
|
232,720
|
|
|
1/22/2010
|
+0.20 / +0.44%
|
44.50
|
45.70
|
44.00
|
45.20
|
45.20
|
3.36
|
315,720
|
|
|
1/21/2010
|
-0.80 / -1.75%
|
46.10
|
46.50
|
43.70
|
45.00
|
45.00
|
3.34
|
587,040
|
|
|
1/20/2010
|
-2.20 / -4.58%
|
48.00
|
48.50
|
45.80
|
45.80
|
45.80
|
3.40
|
256,870
|
|
|
1/19/2010
|
+0.50 / +1.05%
|
48.00
|
48.80
|
47.50
|
48.00
|
48.00
|
3.56
|
412,840
|
|
|
1/18/2010
|
-2.50 / -5.00%
|
49.10
|
49.20
|
47.50
|
47.50
|
47.50
|
3.53
|
616,560
|
|
|
1/15/2010
|
-2.00 / -3.85%
|
51.50
|
52.00
|
49.70
|
50.00
|
50.00
|
3.71
|
448,070
|
|
|
1/14/2010
|
+1.00 / +1.96%
|
52.00
|
53.00
|
51.00
|
52.00
|
52.00
|
3.86
|
663,720
|
|
|
1/13/2010
|
+1.60 / +3.24%
|
49.40
|
51.50
|
47.10
|
51.00
|
51.00
|
3.79
|
1,078,940
|
|
|
1/12/2010
|
-2.10 / -4.08%
|
52.00
|
52.50
|
49.10
|
49.40
|
49.40
|
3.67
|
929,460
|
|
|
1/11/2010
|
-1.00 / -1.90%
|
53.50
|
53.50
|
51.00
|
51.50
|
51.50
|
3.82
|
858,250
|
|
|
1/8/2010
|
-2.50 / -4.55%
|
56.00
|
57.00
|
52.50
|
52.50
|
52.50
|
3.90
|
826,260
|
|
|
1/7/2010
|
-0.50 / -0.90%
|
57.00
|
57.50
|
55.00
|
55.00
|
55.00
|
4.08
|
968,590
|
|
|
1/6/2010
|
+2.50 / +4.72%
|
53.00
|
55.50
|
53.00
|
55.50
|
55.50
|
4.12
|
1,497,290
|
|
|
1/5/2010
|
+1.00 / +1.92%
|
54.50
|
54.50
|
52.50
|
53.00
|
53.00
|
3.94
|
850,480
|
|
|
1/4/2010
|
+2.20 / +4.42%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
3.86
|
1,420,060
|
|
|
12/31/2009
|
+2.30 / +4.84%
|
49.70
|
49.80
|
49.00
|
49.80
|
49.80
|
3.70
|
1,105,520
|
|
|
12/30/2009
|
+2.20 / +4.86%
|
46.10
|
47.50
|
45.60
|
47.50
|
47.50
|
3.53
|
868,840
|
|
|
12/29/2009
|
+0.30 / +0.67%
|
44.10
|
45.50
|
44.10
|
45.30
|
45.30
|
3.36
|
340,700
|
|
|
12/28/2009
|
+0.40 / +0.90%
|
44.00
|
46.00
|
43.20
|
45.00
|
45.00
|
3.34
|
413,990
|
|
|
12/25/2009
|
+2.10 / +4.94%
|
43.50
|
44.60
|
43.50
|
44.60
|
44.60
|
3.31
|
522,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|