|
Closing price on 3/26/2009
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
494,470 |
| Split-adjusted Price |
0.91 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
0.91
|
494,470
|
|
|
3/25/2009
|
+0.50 / +4.31%
|
11.40
|
12.10
|
11.40
|
12.10
|
12.10
|
0.88
|
782,650
|
|
|
3/24/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
0.84
|
519,180
|
|
|
3/23/2009
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
0.81
|
310,460
|
|
|
3/20/2009
|
-0.10 / -0.85%
|
11.30
|
12.00
|
11.30
|
11.60
|
11.60
|
0.84
|
228,300
|
|
|
3/19/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
0.85
|
606,190
|
|
|
3/18/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
0.85
|
789,550
|
|
|
3/17/2009
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
0.81
|
344,540
|
|
|
3/16/2009
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
0.79
|
256,150
|
|
|
3/13/2009
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
0.81
|
574,330
|
|
|
3/12/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.20
|
11.00
|
11.00
|
0.80
|
1,510,930
|
|
|
3/11/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.76
|
196,870
|
|
|
3/10/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.73
|
219,280
|
|
|
3/9/2009
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
0.70
|
386,620
|
|
|
3/6/2009
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
0.67
|
216,970
|
|
|
3/5/2009
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
0.65
|
152,500
|
|
|
3/4/2009
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
0.65
|
148,080
|
|
|
3/3/2009
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
0.65
|
345,960
|
|
|
3/2/2009
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
0.68
|
204,840
|
|
|
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
|
|
|