|
Closing price on 8/11/2009
|
|
| Open |
41.50 |
| High |
42.30 |
| Low |
41.00 |
| Volume |
713,910 |
| Split-adjusted Price |
3.06 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.50 / +1.20%
|
41.50
|
42.30
|
41.00
|
42.20
|
42.20
|
3.06
|
713,910
|
|
|
8/10/2009
|
+1.30 / +3.22%
|
41.00
|
42.30
|
40.00
|
41.70
|
41.70
|
3.03
|
1,287,350
|
|
|
8/7/2009
|
+1.70 / +4.39%
|
39.50
|
40.60
|
38.90
|
40.40
|
40.40
|
2.93
|
1,335,630
|
|
|
8/6/2009
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.40
|
38.70
|
38.70
|
2.81
|
876,960
|
|
|
8/5/2009
|
+1.70 / +4.83%
|
35.00
|
36.90
|
34.80
|
36.90
|
36.90
|
2.68
|
922,520
|
|
|
8/4/2009
|
+1.10 / +3.23%
|
34.60
|
35.20
|
34.50
|
35.20
|
35.20
|
2.56
|
450,110
|
|
|
8/3/2009
|
+0.10 / +0.29%
|
34.00
|
34.50
|
33.70
|
34.10
|
34.10
|
2.48
|
220,970
|
|
|
7/31/2009
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
2.47
|
328,790
|
|
|
7/30/2009
|
-0.30 / -0.90%
|
32.50
|
33.30
|
32.50
|
33.00
|
33.00
|
2.40
|
327,420
|
|
|
7/29/2009
|
-0.10 / -0.30%
|
34.50
|
34.50
|
33.30
|
33.30
|
33.30
|
2.42
|
255,030
|
|
|
7/28/2009
|
-1.20 / -3.47%
|
34.00
|
35.00
|
33.40
|
33.40
|
33.40
|
2.42
|
394,200
|
|
|
7/27/2009
|
+1.30 / +3.90%
|
34.90
|
34.90
|
33.30
|
34.60
|
34.60
|
2.51
|
736,070
|
|
|
7/24/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.42
|
508,080
|
|
|
7/23/2009
|
+1.50 / +4.95%
|
30.00
|
31.80
|
29.80
|
31.80
|
31.80
|
2.31
|
321,950
|
|
|
7/22/2009
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.30
|
2.20
|
122,970
|
|
|
7/21/2009
|
0.00 / 0.00%
|
30.20
|
30.50
|
29.50
|
30.20
|
30.20
|
2.19
|
167,130
|
|
|
7/20/2009
|
-1.50 / -4.73%
|
30.50
|
30.70
|
30.20
|
30.20
|
30.20
|
2.19
|
186,190
|
|
|
7/17/2009
|
+0.30 / +0.96%
|
31.20
|
32.20
|
31.20
|
31.70
|
31.70
|
2.30
|
323,240
|
|
|
7/16/2009
|
+0.60 / +1.95%
|
31.70
|
31.70
|
30.90
|
31.40
|
31.40
|
2.28
|
160,540
|
|
|
7/15/2009
|
+0.10 / +0.33%
|
31.30
|
31.90
|
30.70
|
30.80
|
30.80
|
2.24
|
186,750
|
|
|
7/14/2009
|
-0.30 / -0.97%
|
31.00
|
31.40
|
30.10
|
30.70
|
30.70
|
2.23
|
322,440
|
|
|
7/13/2009
|
-1.40 / -4.32%
|
32.40
|
32.50
|
31.00
|
31.00
|
31.00
|
2.25
|
270,510
|
|
|
7/10/2009
|
-0.80 / -2.41%
|
33.60
|
33.60
|
32.10
|
32.40
|
32.40
|
2.35
|
336,030
|
|
|
7/9/2009
|
+0.90 / +2.79%
|
32.30
|
33.90
|
32.30
|
33.20
|
33.20
|
2.41
|
378,570
|
|
|
7/8/2009
|
+1.50 / +4.87%
|
31.00
|
32.30
|
30.80
|
32.30
|
32.30
|
2.35
|
627,380
|
|
|
7/7/2009
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.20
|
30.80
|
30.80
|
2.24
|
191,390
|
|
|
7/6/2009
|
+1.40 / +4.79%
|
30.10
|
30.60
|
29.60
|
30.60
|
30.60
|
2.22
|
199,730
|
|
|
7/3/2009
|
+0.20 / +0.69%
|
28.20
|
29.20
|
28.20
|
29.20
|
29.20
|
2.12
|
181,420
|
|
|
7/2/2009
|
+0.90 / +3.20%
|
27.00
|
29.00
|
27.00
|
29.00
|
29.00
|
2.11
|
324,490
|
|
|
7/1/2009
|
-1.40 / -4.75%
|
28.10
|
28.30
|
28.10
|
28.10
|
28.10
|
2.04
|
273,280
|
|
|