|
Closing price on 12/6/2010
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
120,980 |
| Split-adjusted Price |
12.30 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+0.40 / +3.36%
|
12.30
|
12.40
|
11.50
|
12.30
|
12.30
|
12.30
|
120,980
|
|
|
12/3/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.40
|
11.90
|
100,840
|
|
|
12/2/2010
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.60
|
11.40
|
11.40
|
11.40
|
71,690
|
|
|
12/1/2010
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.50
|
11.00
|
11.00
|
11.00
|
20,240
|
|
|
11/30/2010
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
82,530
|
|
|
11/29/2010
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
6,260
|
|
|
11/26/2010
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.10
|
10.60
|
10.50
|
10.60
|
6,160
|
|
|
11/25/2010
|
+0.10 / +0.96%
|
10.30
|
10.80
|
10.10
|
10.50
|
10.50
|
10.50
|
18,520
|
|
|
11/24/2010
|
+0.30 / +2.97%
|
10.10
|
10.60
|
9.80
|
10.40
|
10.40
|
10.40
|
23,870
|
|
|
11/23/2010
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
13,670
|
|
|
11/22/2010
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,840
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
12,110
|
|
|
11/18/2010
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
21,010
|
|
|
11/17/2010
|
+0.10 / +1.03%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.80
|
9.80
|
26,810
|
|
|
11/16/2010
|
-0.50 / -4.90%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
9.70
|
53,020
|
|
|
11/15/2010
|
-0.40 / -3.77%
|
10.20
|
11.00
|
10.20
|
10.20
|
10.20
|
10.20
|
4,490
|
|
|
11/12/2010
|
-0.40 / -3.64%
|
10.90
|
11.10
|
10.50
|
10.60
|
11.00
|
10.60
|
23,760
|
|
|
11/11/2010
|
-0.40 / -3.51%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
13,750
|
|
|
11/10/2010
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
290
|
|
|
11/9/2010
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
18,480
|
|
|
11/8/2010
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
11.80
|
11,070
|
|
|
11/5/2010
|
+0.10 / +0.87%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.50
|
11.60
|
62,840
|
|
|
11/4/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
11.50
|
11,380
|
|
|
11/3/2010
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
17,420
|
|
|
11/2/2010
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
9,960
|
|
|
11/1/2010
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
2,210
|
|
|
10/29/2010
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
7,020
|
|
|
10/28/2010
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
12.00
|
4,680
|
|
|
10/27/2010
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
11.80
|
20,220
|
|
|
10/26/2010
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
12.30
|
30,910
|
|
|