|
Closing price on 2/8/2011
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
63,190 |
| Split-adjusted Price |
1.91 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2011
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
1.91
|
63,190
|
|
|
1/28/2011
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
1.90
|
278,220
|
|
|
1/27/2011
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
1.95
|
203,430
|
|
|
1/26/2011
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
17.70
|
17.70
|
1.89
|
83,240
|
|
|
1/25/2011
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
1.89
|
260,370
|
|
|
1/24/2011
|
-0.20 / -1.10%
|
18.10
|
18.80
|
17.80
|
18.00
|
18.00
|
1.92
|
119,410
|
|
|
1/21/2011
|
-0.50 / -2.67%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
1.95
|
216,420
|
|
|
1/20/2011
|
+0.40 / +2.19%
|
17.80
|
19.20
|
17.80
|
18.70
|
18.70
|
2.00
|
362,740
|
|
|
1/19/2011
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.30
|
1.96
|
266,760
|
|
|
1/18/2011
|
-0.30 / -1.64%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
1.92
|
175,920
|
|
|
1/17/2011
|
-0.50 / -2.66%
|
17.90
|
19.00
|
17.90
|
18.30
|
18.30
|
1.96
|
134,930
|
|
|
1/14/2011
|
+0.40 / +2.17%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.80
|
2.01
|
225,990
|
|
|
1/13/2011
|
+0.80 / +4.55%
|
17.70
|
18.40
|
17.60
|
18.40
|
18.40
|
1.97
|
131,180
|
|
|
1/12/2011
|
+0.10 / +0.57%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
1.88
|
245,990
|
|
|
1/11/2011
|
-0.90 / -4.89%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.50
|
1.87
|
637,110
|
|
|
1/10/2011
|
-0.90 / -4.66%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.40
|
1.97
|
681,140
|
|
|
1/7/2011
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.30
|
2.06
|
152,610
|
|
|
1/6/2011
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
2.05
|
363,790
|
|
|
1/5/2011
|
-0.40 / -2.02%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
2.07
|
315,170
|
|
|
1/4/2011
|
+0.20 / +1.02%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.80
|
2.12
|
232,380
|
|
|
12/31/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.60
|
2.10
|
375,630
|
|
|
12/30/2010
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
2.10
|
274,450
|
|
|
12/29/2010
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.60
|
2.10
|
308,050
|
|
|
12/28/2010
|
+0.50 / +2.60%
|
19.20
|
19.90
|
19.10
|
19.70
|
19.70
|
2.11
|
212,510
|
|
|
12/27/2010
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.20
|
2.05
|
301,400
|
|
|
12/24/2010
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.20
|
2.05
|
210,100
|
|
|
12/23/2010
|
-0.70 / -3.47%
|
19.70
|
19.90
|
19.30
|
19.50
|
19.50
|
2.08
|
396,840
|
|
|
12/22/2010
|
-0.70 / -3.35%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
2.16
|
472,400
|
|
|
12/21/2010
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.00
|
20.90
|
20.90
|
2.23
|
379,250
|
|
|
12/20/2010
|
+0.60 / +2.96%
|
20.50
|
21.30
|
20.00
|
20.90
|
20.90
|
2.23
|
771,940
|
|
|