|
Closing price on 3/5/2012
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
603,960 |
| Split-adjusted Price |
1.42 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
1.42
|
603,960
|
|
|
3/2/2012
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
1.35
|
737,430
|
|
|
3/1/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.80
|
1.31
|
807,750
|
|
|
2/29/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
1.25
|
466,180
|
|
|
2/28/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.26
|
951,160
|
|
|
2/27/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
1.32
|
810,470
|
|
|
2/24/2012
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
1.26
|
1,238,220
|
|
|
2/23/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
1.31
|
690,180
|
|
|
2/22/2012
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
1.25
|
659,000
|
|
|
2/21/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.20
|
10.80
|
10.80
|
1.20
|
752,560
|
|
|
2/20/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.14
|
518,480
|
|
|
2/17/2012
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
1.10
|
240,380
|
|
|
2/16/2012
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
1.07
|
128,540
|
|
|
2/15/2012
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
1.06
|
189,510
|
|
|
2/14/2012
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
1.07
|
168,180
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
1.05
|
181,610
|
|
|
2/10/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
1.05
|
308,130
|
|
|
2/9/2012
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.07
|
163,330
|
|
|
2/8/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
1.11
|
229,680
|
|
|
2/7/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
1.06
|
262,360
|
|
|
2/6/2012
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
1.06
|
82,540
|
|
|
2/3/2012
|
-0.40 / -4.04%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.50
|
1.05
|
476,740
|
|
|
2/2/2012
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
1.10
|
284,820
|
|
|
2/1/2012
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
1.05
|
316,420
|
|
|
1/31/2012
|
-0.20 / -2.00%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
1.08
|
242,060
|
|
|
1/30/2012
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
1.11
|
139,900
|
|
|
1/20/2012
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
1.08
|
256,170
|
|
|
1/19/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
1.06
|
404,220
|
|
|
1/18/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
1.02
|
177,500
|
|
|
1/17/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
0.97
|
113,650
|
|
|