|
Closing price on 8/4/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
79,140 |
| Split-adjusted Price |
1.01 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2011
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
1.01
|
79,140
|
|
|
8/3/2011
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
0.96
|
69,400
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
0.99
|
74,920
|
|
|
8/1/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
0.99
|
67,220
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
1.00
|
112,240
|
|
|
7/28/2011
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
1.00
|
31,500
|
|
|
7/27/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
1.01
|
155,600
|
|
|
7/26/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
1.00
|
55,780
|
|
|
7/25/2011
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
0.97
|
124,670
|
|
|
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
|
|
|