|
Closing price on 5/28/2014
|
|
| Open |
44.70 |
| High |
46.90 |
| Low |
44.70 |
| Volume |
152,510 |
| Split-adjusted Price |
6.18 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+1.30 / +2.91%
|
44.70
|
46.90
|
44.70
|
46.00
|
46.00
|
6.18
|
152,510
|
|
|
5/27/2014
|
+0.50 / +1.13%
|
44.80
|
44.80
|
43.90
|
44.70
|
44.70
|
6.00
|
134,380
|
|
|
5/26/2014
|
+0.50 / +1.14%
|
43.70
|
44.20
|
43.50
|
44.20
|
44.20
|
5.94
|
34,100
|
|
|
5/23/2014
|
-0.30 / -0.68%
|
44.50
|
45.00
|
43.70
|
43.70
|
43.70
|
5.87
|
73,750
|
|
|
5/22/2014
|
-2.30 / -4.97%
|
46.40
|
46.50
|
44.00
|
44.00
|
44.00
|
5.91
|
107,200
|
|
|
5/21/2014
|
-0.70 / -1.49%
|
46.20
|
46.60
|
46.00
|
46.30
|
46.30
|
6.22
|
249,920
|
|
|
5/20/2014
|
+0.30 / +0.64%
|
47.00
|
48.50
|
46.70
|
47.00
|
47.00
|
6.18
|
472,180
|
|
|
5/19/2014
|
+3.00 / +6.86%
|
43.90
|
46.70
|
43.90
|
46.70
|
46.70
|
6.14
|
172,040
|
|
|
5/16/2014
|
+2.80 / +6.85%
|
40.90
|
43.70
|
40.90
|
43.70
|
43.70
|
5.74
|
255,780
|
|
|
5/15/2014
|
+2.00 / +5.14%
|
38.90
|
41.60
|
38.90
|
40.90
|
40.90
|
5.38
|
499,930
|
|
|
5/14/2014
|
+2.50 / +6.87%
|
36.40
|
38.90
|
36.00
|
38.90
|
38.90
|
5.11
|
376,860
|
|
|
5/13/2014
|
-2.70 / -6.91%
|
37.00
|
38.80
|
36.40
|
36.40
|
36.40
|
4.78
|
349,420
|
|
|
5/12/2014
|
-2.90 / -6.90%
|
43.00
|
43.00
|
39.10
|
39.10
|
39.10
|
5.14
|
121,320
|
|
|
5/9/2014
|
-1.10 / -2.55%
|
43.00
|
43.10
|
41.60
|
42.00
|
42.00
|
5.52
|
365,640
|
|
|
5/8/2014
|
-3.20 / -6.91%
|
44.10
|
44.20
|
43.10
|
43.10
|
43.10
|
5.66
|
191,390
|
|
|
5/7/2014
|
+1.20 / +2.66%
|
45.00
|
46.70
|
44.00
|
46.30
|
46.30
|
6.09
|
43,570
|
|
|
5/6/2014
|
-1.10 / -2.38%
|
46.00
|
46.00
|
44.50
|
45.10
|
45.10
|
5.93
|
148,790
|
|
|
5/5/2014
|
-3.40 / -6.85%
|
50.00
|
50.00
|
46.20
|
46.20
|
46.20
|
6.07
|
90,250
|
|
|
4/29/2014
|
-0.40 / -0.80%
|
50.50
|
50.50
|
49.60
|
49.60
|
49.60
|
6.52
|
20,960
|
|
|
4/28/2014
|
-1.50 / -2.91%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
6.57
|
380,330
|
|
|
4/25/2014
|
+2.00 / +4.04%
|
50.00
|
51.50
|
49.80
|
51.50
|
51.50
|
6.77
|
179,850
|
|
|
4/24/2014
|
-0.30 / -0.60%
|
48.60
|
50.00
|
48.60
|
49.50
|
49.50
|
6.51
|
119,970
|
|
|
4/23/2014
|
-1.20 / -2.35%
|
51.00
|
51.50
|
49.20
|
49.80
|
49.80
|
6.55
|
118,200
|
|
|
4/22/2014
|
+2.70 / +5.59%
|
48.00
|
51.00
|
48.00
|
51.00
|
51.00
|
6.70
|
239,670
|
|
|
4/21/2014
|
-1.70 / -3.40%
|
50.00
|
50.50
|
48.30
|
48.30
|
48.30
|
6.35
|
148,960
|
|
|
4/18/2014
|
-3.50 / -6.54%
|
54.00
|
54.00
|
50.00
|
50.00
|
50.00
|
6.57
|
192,510
|
|
|
4/17/2014
|
+1.50 / +2.88%
|
54.00
|
54.00
|
52.50
|
53.50
|
53.50
|
7.03
|
217,200
|
|
|
4/16/2014
|
-1.50 / -2.80%
|
53.50
|
53.50
|
51.50
|
52.00
|
52.00
|
6.83
|
171,080
|
|
|
4/15/2014
|
+0.50 / +0.94%
|
54.00
|
54.50
|
53.00
|
53.50
|
53.50
|
7.03
|
250,750
|
|
|
4/14/2014
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
6.97
|
163,650
|
|
|