|
Closing price on 9/9/2010
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.70 |
| Volume |
325,820 |
| Split-adjusted Price |
2.73 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.70
|
25.50
|
25.50
|
2.73
|
325,820
|
|
|
9/8/2010
|
0.00 / 0.00%
|
24.50
|
25.40
|
24.10
|
25.00
|
25.00
|
2.67
|
711,460
|
|
|
9/7/2010
|
-0.60 / -2.34%
|
25.50
|
26.20
|
24.60
|
25.00
|
25.00
|
2.67
|
589,250
|
|
|
9/6/2010
|
+1.20 / +4.92%
|
25.40
|
25.60
|
25.10
|
25.60
|
25.60
|
2.74
|
570,270
|
|
|
9/1/2010
|
+0.80 / +3.39%
|
24.20
|
24.70
|
23.00
|
24.40
|
24.40
|
2.61
|
514,370
|
|
|
8/31/2010
|
+1.10 / +4.89%
|
23.00
|
23.60
|
22.60
|
23.60
|
23.60
|
2.52
|
299,360
|
|
|
8/30/2010
|
+1.00 / +4.65%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
2.41
|
228,230
|
|
|
8/27/2010
|
-0.10 / -0.46%
|
21.60
|
21.90
|
20.70
|
21.50
|
21.50
|
2.30
|
183,230
|
|
|
8/26/2010
|
+0.90 / +4.35%
|
20.70
|
21.60
|
20.00
|
21.60
|
21.60
|
2.31
|
314,450
|
|
|
8/25/2010
|
-1.00 / -4.61%
|
20.90
|
21.10
|
20.70
|
20.70
|
20.70
|
2.21
|
284,290
|
|
|
8/24/2010
|
-1.10 / -4.82%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
2.32
|
223,890
|
|
|
8/23/2010
|
-0.40 / -1.72%
|
22.80
|
23.20
|
22.50
|
22.80
|
22.80
|
2.44
|
51,730
|
|
|
8/20/2010
|
-0.40 / -1.69%
|
23.10
|
23.60
|
22.50
|
23.20
|
23.20
|
2.48
|
549,740
|
|
|
8/19/2010
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.60
|
2.52
|
215,700
|
|
|
8/18/2010
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.60
|
23.80
|
23.80
|
2.54
|
155,140
|
|
|
8/17/2010
|
-0.30 / -1.21%
|
24.50
|
24.70
|
23.90
|
24.40
|
24.40
|
2.61
|
256,140
|
|
|
8/16/2010
|
+1.10 / +4.66%
|
24.10
|
24.70
|
23.90
|
24.70
|
24.70
|
2.64
|
484,070
|
|
|
8/13/2010
|
+1.10 / +4.89%
|
22.80
|
23.60
|
22.30
|
23.60
|
23.60
|
2.52
|
355,780
|
|
|
8/12/2010
|
-1.10 / -4.66%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
2.41
|
470,900
|
|
|
8/11/2010
|
-0.20 / -0.84%
|
23.80
|
24.40
|
23.00
|
23.60
|
23.60
|
2.52
|
169,790
|
|
|
8/10/2010
|
-1.20 / -4.80%
|
24.40
|
24.50
|
23.80
|
23.80
|
23.80
|
2.54
|
416,930
|
|
|
8/9/2010
|
-1.30 / -4.94%
|
25.90
|
26.00
|
25.00
|
25.00
|
25.00
|
2.67
|
122,470
|
|
|
8/6/2010
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.30
|
2.81
|
53,110
|
|
|
8/5/2010
|
-0.20 / -0.74%
|
27.60
|
27.60
|
26.70
|
26.70
|
26.70
|
2.85
|
89,610
|
|
|
8/4/2010
|
-1.00 / -3.58%
|
27.80
|
27.80
|
26.90
|
26.90
|
26.90
|
2.88
|
137,720
|
|
|
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
|
|
|