|
Closing price on 1/10/2011
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.40 |
| Volume |
681,140 |
| Split-adjusted Price |
1.97 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.90 / -4.66%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.40
|
1.97
|
681,140
|
|
|
1/7/2011
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.30
|
2.06
|
152,610
|
|
|
1/6/2011
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
2.05
|
363,790
|
|
|
1/5/2011
|
-0.40 / -2.02%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
2.07
|
315,170
|
|
|
1/4/2011
|
+0.20 / +1.02%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.80
|
2.12
|
232,380
|
|
|
12/31/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.60
|
2.10
|
375,630
|
|
|
12/30/2010
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
2.10
|
274,450
|
|
|
12/29/2010
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.50
|
19.60
|
19.60
|
2.10
|
308,050
|
|
|
12/28/2010
|
+0.50 / +2.60%
|
19.20
|
19.90
|
19.10
|
19.70
|
19.70
|
2.11
|
212,510
|
|
|
12/27/2010
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.20
|
2.05
|
301,400
|
|
|
12/24/2010
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.20
|
2.05
|
210,100
|
|
|
12/23/2010
|
-0.70 / -3.47%
|
19.70
|
19.90
|
19.30
|
19.50
|
19.50
|
2.08
|
396,840
|
|
|
12/22/2010
|
-0.70 / -3.35%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
2.16
|
472,400
|
|
|
12/21/2010
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.00
|
20.90
|
20.90
|
2.23
|
379,250
|
|
|
12/20/2010
|
+0.60 / +2.96%
|
20.50
|
21.30
|
20.00
|
20.90
|
20.90
|
2.23
|
771,940
|
|
|
12/17/2010
|
+0.60 / +3.05%
|
19.70
|
20.30
|
19.60
|
20.30
|
20.30
|
2.17
|
986,810
|
|
|
12/16/2010
|
-0.30 / -1.50%
|
19.70
|
20.40
|
19.50
|
19.70
|
19.70
|
2.11
|
701,300
|
|
|
12/15/2010
|
+0.30 / +1.52%
|
20.10
|
20.50
|
19.50
|
20.00
|
20.00
|
2.14
|
870,860
|
|
|
12/14/2010
|
-1.00 / -4.83%
|
20.70
|
20.80
|
19.70
|
19.70
|
19.70
|
2.11
|
1,343,340
|
|
|
12/13/2010
|
+0.80 / +4.02%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.70
|
2.21
|
1,518,940
|
|
|
12/10/2010
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.90
|
2.13
|
563,590
|
|
|
12/9/2010
|
+0.70 / +3.80%
|
18.40
|
19.30
|
17.50
|
19.10
|
19.10
|
2.04
|
772,680
|
|
|
12/8/2010
|
-0.90 / -4.66%
|
18.70
|
19.00
|
18.40
|
18.40
|
18.40
|
1.97
|
964,320
|
|
|
12/7/2010
|
-0.40 / -2.03%
|
19.70
|
20.00
|
19.20
|
19.30
|
19.30
|
2.06
|
789,620
|
|
|
12/6/2010
|
+0.30 / +1.55%
|
19.50
|
20.30
|
19.20
|
19.70
|
19.70
|
2.11
|
1,058,630
|
|
|
12/3/2010
|
+0.50 / +2.65%
|
19.60
|
19.60
|
18.80
|
19.40
|
19.40
|
2.07
|
750,640
|
|
|
12/2/2010
|
+0.30 / +1.61%
|
18.50
|
19.00
|
18.30
|
18.90
|
18.90
|
2.02
|
506,420
|
|
|
12/1/2010
|
-0.10 / -0.53%
|
17.90
|
18.80
|
17.80
|
18.60
|
18.60
|
1.99
|
556,340
|
|
|
11/30/2010
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.70
|
2.00
|
731,670
|
|
|
11/29/2010
|
+0.80 / +4.68%
|
17.00
|
17.90
|
16.40
|
17.90
|
17.90
|
1.91
|
460,100
|
|
|