|
Closing price on 6/3/2009
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
28.60 |
| Volume |
563,550 |
| Split-adjusted Price |
2.09 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
-0.60 / -2.04%
|
29.00
|
30.00
|
28.60
|
28.80
|
28.80
|
2.09
|
563,550
|
|
|
6/2/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
2.13
|
643,870
|
|
|
6/1/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.03
|
321,330
|
|
|
5/29/2009
|
+1.20 / +4.71%
|
26.00
|
26.70
|
25.50
|
26.70
|
26.70
|
1.94
|
487,950
|
|
|
5/28/2009
|
-1.30 / -4.85%
|
25.50
|
25.80
|
25.50
|
25.50
|
25.50
|
1.85
|
726,180
|
|
|
5/27/2009
|
-1.40 / -4.96%
|
28.30
|
28.30
|
26.80
|
26.80
|
26.80
|
1.95
|
824,300
|
|
|
5/26/2009
|
-1.00 / -3.42%
|
29.00
|
29.00
|
27.80
|
28.20
|
28.20
|
2.05
|
684,060
|
|
|
5/25/2009
|
+1.00 / +3.55%
|
29.30
|
29.30
|
28.20
|
29.20
|
29.20
|
2.12
|
766,490
|
|
|
5/22/2009
|
+1.20 / +4.44%
|
28.30
|
28.30
|
26.50
|
28.20
|
28.20
|
2.05
|
1,343,760
|
|
|
5/21/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.96
|
98,460
|
|
|
5/20/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.87
|
165,550
|
|
|
5/19/2009
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.79
|
262,070
|
|
|
5/18/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
1.71
|
488,190
|
|
|
5/15/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.63
|
245,830
|
|
|
5/14/2009
|
+0.50 / +2.39%
|
21.50
|
22.10
|
20.90
|
21.40
|
21.40
|
1.55
|
692,510
|
|
|
5/13/2009
|
-0.10 / -0.48%
|
22.00
|
22.00
|
20.90
|
20.90
|
20.90
|
1.52
|
1,096,570
|
|
|
5/12/2009
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.50
|
21.00
|
21.00
|
1.52
|
462,560
|
|
|
5/11/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
1.45
|
659,200
|
|
|
5/8/2009
|
+0.80 / +4.37%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
1.39
|
778,780
|
|
|
5/7/2009
|
+0.60 / +3.39%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
1.33
|
518,600
|
|
|
5/6/2009
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.30
|
17.70
|
18.07
|
1.29
|
628,810
|
|
|
5/5/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.29
|
169,340
|
|
|
5/4/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.23
|
36,070
|
|
|
4/29/2009
|
+0.70 / +4.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
1.17
|
415,860
|
|
|
4/28/2009
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
1.12
|
273,070
|
|
|
4/27/2009
|
-0.70 / -4.46%
|
15.70
|
15.90
|
15.00
|
15.00
|
15.00
|
1.09
|
397,300
|
|
|
4/24/2009
|
-0.80 / -4.85%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
1.14
|
327,510
|
|
|
4/23/2009
|
-0.70 / -4.07%
|
17.20
|
17.40
|
16.50
|
16.50
|
16.50
|
1.20
|
329,880
|
|
|
4/22/2009
|
+0.70 / +4.24%
|
17.30
|
17.30
|
16.00
|
17.20
|
17.20
|
1.25
|
542,890
|
|
|
4/21/2009
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
1.20
|
714,390
|
|
|