|
Closing price on 8/3/2010
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
27.80 |
| Volume |
181,650 |
| Split-adjusted Price |
2.98 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
-0.60 / -2.11%
|
28.50
|
28.60
|
27.80
|
27.90
|
27.90
|
2.98
|
181,650
|
|
|
8/2/2010
|
-0.60 / -2.06%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.50
|
3.05
|
139,830
|
|
|
7/30/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.10
|
29.10
|
3.11
|
153,760
|
|
|
7/29/2010
|
-0.30 / -1.02%
|
29.40
|
29.40
|
28.80
|
29.10
|
29.10
|
3.11
|
214,620
|
|
|
7/28/2010
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.30
|
29.40
|
29.40
|
3.14
|
233,290
|
|
|
7/27/2010
|
+0.30 / +1.03%
|
29.30
|
30.10
|
29.30
|
29.50
|
29.50
|
3.15
|
314,280
|
|
|
7/26/2010
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
3.12
|
66,110
|
|
|
7/23/2010
|
+0.10 / +0.34%
|
29.20
|
29.50
|
29.20
|
29.30
|
29.30
|
3.13
|
133,930
|
|
|
7/22/2010
|
-0.40 / -1.35%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.20
|
3.12
|
118,570
|
|
|
7/21/2010
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.40
|
29.60
|
29.60
|
3.16
|
198,910
|
|
|
7/20/2010
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.60
|
29.70
|
29.70
|
3.18
|
117,240
|
|
|
7/19/2010
|
-0.50 / -1.66%
|
30.00
|
30.00
|
29.60
|
29.70
|
29.70
|
3.18
|
74,570
|
|
|
7/16/2010
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.00
|
30.20
|
30.20
|
3.23
|
76,380
|
|
|
7/15/2010
|
-0.30 / -0.97%
|
30.50
|
31.10
|
30.40
|
30.50
|
30.50
|
3.26
|
208,770
|
|
|
7/14/2010
|
+0.10 / +0.33%
|
31.70
|
31.70
|
30.70
|
30.80
|
30.80
|
3.29
|
296,410
|
|
|
7/13/2010
|
+1.40 / +4.78%
|
29.90
|
30.70
|
29.50
|
30.70
|
30.70
|
3.28
|
211,890
|
|
|
7/12/2010
|
+0.60 / +2.09%
|
28.70
|
29.30
|
28.60
|
29.30
|
29.30
|
3.13
|
91,410
|
|
|
7/9/2010
|
-0.10 / -0.35%
|
28.80
|
29.30
|
28.70
|
28.70
|
28.70
|
3.07
|
91,030
|
|
|
7/8/2010
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.80
|
28.80
|
28.80
|
3.08
|
91,940
|
|
|
7/7/2010
|
-0.20 / -0.69%
|
29.50
|
29.80
|
28.80
|
28.80
|
28.80
|
3.08
|
154,310
|
|
|
7/6/2010
|
-0.40 / -1.36%
|
29.40
|
29.50
|
29.00
|
29.00
|
29.00
|
3.10
|
196,560
|
|
|
7/5/2010
|
-0.10 / -0.34%
|
30.10
|
30.10
|
29.40
|
29.40
|
29.40
|
3.14
|
271,440
|
|
|
7/2/2010
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.30
|
29.50
|
29.50
|
3.15
|
380,200
|
|
|
7/1/2010
|
-0.30 / -1.00%
|
29.80
|
30.00
|
29.60
|
29.70
|
29.70
|
3.18
|
385,200
|
|
|
6/30/2010
|
-1.30 / -4.15%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.00
|
3.21
|
655,500
|
|
|
6/29/2010
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
3.35
|
144,980
|
|
|
6/28/2010
|
-7.40 / -19.07%
|
32.10
|
32.50
|
31.40
|
31.40
|
31.40
|
3.36
|
116,270
|
|
|
6/25/2010
|
-0.20 / -0.51%
|
38.90
|
39.00
|
38.60
|
38.80
|
38.80
|
3.46
|
274,100
|
|
|
6/24/2010
|
-0.40 / -1.02%
|
39.50
|
39.50
|
38.80
|
39.00
|
39.00
|
3.47
|
260,100
|
|
|
6/23/2010
|
-0.20 / -0.51%
|
39.20
|
39.60
|
39.20
|
39.40
|
39.40
|
3.51
|
148,520
|
|
|