|
Closing price on 3/18/2010
|
|
| Open |
51.50 |
| High |
53.50 |
| Low |
51.50 |
| Volume |
321,010 |
| Split-adjusted Price |
3.97 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+2.00 / +3.88%
|
51.50
|
53.50
|
51.50
|
53.50
|
53.50
|
3.97
|
321,010
|
|
|
3/17/2010
|
-1.00 / -1.90%
|
53.50
|
54.00
|
51.50
|
51.50
|
51.50
|
3.82
|
516,470
|
|
|
3/16/2010
|
-2.50 / -4.55%
|
54.50
|
55.00
|
52.50
|
52.50
|
52.50
|
3.90
|
732,240
|
|
|
3/15/2010
|
0.00 / 0.00%
|
56.00
|
56.00
|
54.50
|
55.00
|
55.00
|
4.08
|
578,650
|
|
|
3/12/2010
|
0.00 / 0.00%
|
55.00
|
55.50
|
54.50
|
55.00
|
55.00
|
4.08
|
505,960
|
|
|
3/11/2010
|
-1.00 / -1.79%
|
56.00
|
56.50
|
55.00
|
55.00
|
55.00
|
4.08
|
629,820
|
|
|
3/10/2010
|
+0.50 / +0.90%
|
55.00
|
57.00
|
54.50
|
56.00
|
56.00
|
4.16
|
722,260
|
|
|
3/9/2010
|
+2.50 / +4.72%
|
53.00
|
55.50
|
52.50
|
55.50
|
55.50
|
4.12
|
1,299,440
|
|
|
3/8/2010
|
+0.50 / +0.95%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.00
|
3.94
|
820,710
|
|
|
3/5/2010
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
3.90
|
515,130
|
|
|
3/4/2010
|
+0.50 / +0.96%
|
53.50
|
54.00
|
52.50
|
52.50
|
52.50
|
3.90
|
604,590
|
|
|
3/3/2010
|
+1.50 / +2.97%
|
51.50
|
52.00
|
51.00
|
52.00
|
52.00
|
3.86
|
641,090
|
|
|
3/2/2010
|
+0.50 / +1.00%
|
50.00
|
52.50
|
49.50
|
50.50
|
50.50
|
3.75
|
567,660
|
|
|
3/1/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.60
|
50.00
|
50.00
|
3.71
|
174,830
|
|
|
2/26/2010
|
+1.60 / +3.31%
|
48.40
|
50.50
|
48.30
|
50.00
|
50.00
|
3.71
|
616,340
|
|
|
2/25/2010
|
-0.10 / -0.21%
|
48.80
|
49.00
|
48.40
|
48.40
|
48.40
|
3.59
|
188,230
|
|
|
2/24/2010
|
+0.30 / +0.62%
|
47.70
|
48.50
|
47.70
|
48.50
|
48.50
|
3.60
|
232,150
|
|
|
2/23/2010
|
-0.80 / -1.63%
|
47.80
|
48.50
|
47.80
|
48.20
|
48.20
|
3.58
|
277,280
|
|
|
2/22/2010
|
-0.70 / -1.41%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
3.64
|
244,500
|
|
|
2/12/2010
|
+2.10 / +4.41%
|
49.80
|
50.00
|
49.00
|
49.70
|
49.70
|
3.69
|
316,920
|
|
|
2/11/2010
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
3.53
|
200,100
|
|
|
2/10/2010
|
+0.60 / +1.28%
|
47.00
|
48.40
|
47.00
|
47.60
|
47.60
|
3.53
|
97,730
|
|
|
2/9/2010
|
-0.70 / -1.47%
|
47.70
|
47.80
|
47.00
|
47.00
|
47.00
|
3.49
|
225,560
|
|
|
2/8/2010
|
+0.30 / +0.63%
|
48.00
|
48.00
|
47.00
|
47.70
|
47.70
|
3.54
|
205,840
|
|
|
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
|
|
|