|
Closing price on 4/13/2009
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
72,870 |
| Split-adjusted Price |
1.05 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.05
|
72,870
|
|
|
4/10/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.00
|
232,470
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.20
|
0.96
|
372,090
|
|
|
4/8/2009
|
-0.10 / -0.75%
|
13.20
|
13.90
|
12.90
|
13.20
|
13.20
|
0.96
|
1,007,870
|
|
|
4/7/2009
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.50
|
13.30
|
13.30
|
0.97
|
611,150
|
|
|
4/3/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.92
|
227,530
|
|
|
4/2/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.88
|
99,310
|
|
|
4/1/2009
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
0.84
|
267,730
|
|
|
3/31/2009
|
-0.30 / -2.63%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
0.81
|
538,010
|
|
|
3/30/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
0.83
|
462,480
|
|
|
3/27/2009
|
-0.60 / -4.76%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
0.87
|
620,330
|
|
|
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
|
|
|