|
Closing price on 7/22/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
235,010 |
| Split-adjusted Price |
1.00 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
1.00
|
235,010
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
1.03
|
56,470
|
|
|
7/20/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
1.03
|
119,740
|
|
|
7/19/2011
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
0.99
|
179,380
|
|
|
7/18/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.01
|
139,850
|
|
|
7/15/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
1.03
|
108,190
|
|
|
7/14/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
1.04
|
26,690
|
|
|
7/13/2011
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
1.04
|
115,210
|
|
|
7/12/2011
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
1.01
|
112,730
|
|
|
7/11/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
1.05
|
73,260
|
|
|
7/8/2011
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
1.07
|
115,080
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
1.10
|
131,220
|
|
|
7/6/2011
|
-0.20 / -1.98%
|
10.40
|
10.40
|
9.80
|
9.90
|
9.90
|
1.10
|
74,250
|
|
|
7/5/2011
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
1.12
|
165,170
|
|
|
7/4/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
1.11
|
16,140
|
|
|
7/1/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
1.11
|
71,520
|
|
|
6/30/2011
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
1.13
|
41,050
|
|
|
6/29/2011
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
1.16
|
68,860
|
|
|
6/28/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.70
|
1.18
|
53,560
|
|
|
6/27/2011
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
1.18
|
58,860
|
|
|
6/24/2011
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
1.20
|
82,090
|
|
|
6/23/2011
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
1.23
|
59,610
|
|
|
6/22/2011
|
+0.40 / +3.57%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
1.28
|
198,390
|
|
|
6/21/2011
|
+0.20 / +1.82%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
1.24
|
46,550
|
|
|
6/20/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.00
|
1.22
|
172,750
|
|
|
6/17/2011
|
-0.40 / -3.51%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.00
|
1.22
|
326,230
|
|
|
6/16/2011
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.90
|
11.40
|
11.40
|
1.26
|
145,920
|
|
|
6/15/2011
|
-0.50 / -4.20%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
1.26
|
144,360
|
|
|
6/14/2011
|
+0.20 / +1.71%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.90
|
1.32
|
438,750
|
|
|
6/13/2011
|
-0.20 / -1.68%
|
12.10
|
12.20
|
11.40
|
11.70
|
11.70
|
1.30
|
126,400
|
|
|