|
Closing price on 1/10/2013
|
|
| Open |
23.00 |
| High |
24.20 |
| Low |
22.80 |
| Volume |
712,370 |
| Split-adjusted Price |
3.00 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2013
|
+1.10 / +4.76%
|
23.00
|
24.20
|
22.80
|
24.20
|
24.20
|
3.00
|
712,370
|
|
|
1/9/2013
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.10
|
2.86
|
1,193,490
|
|
|
1/8/2013
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
2.73
|
379,830
|
|
|
1/7/2013
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.10
|
21.00
|
21.00
|
2.60
|
852,670
|
|
|
1/4/2013
|
+0.60 / +3.09%
|
19.20
|
20.30
|
19.20
|
20.00
|
20.00
|
2.48
|
408,090
|
|
|
1/3/2013
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.80
|
19.40
|
19.40
|
2.40
|
401,880
|
|
|
1/2/2013
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.30
|
2.39
|
290,870
|
|
|
12/28/2012
|
+0.70 / +3.78%
|
18.50
|
19.40
|
18.40
|
19.20
|
19.20
|
2.38
|
339,000
|
|
|
12/27/2012
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
2.29
|
190,290
|
|
|
12/26/2012
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.30
|
2.27
|
54,790
|
|
|
12/25/2012
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
2.26
|
35,870
|
|
|
12/24/2012
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.40
|
2.28
|
144,840
|
|
|
12/21/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
2.26
|
233,580
|
|
|
12/20/2012
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
2.26
|
245,710
|
|
|
12/19/2012
|
+0.60 / +3.39%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
2.27
|
500,810
|
|
|
12/18/2012
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
2.19
|
151,280
|
|
|
12/17/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
2.21
|
146,180
|
|
|
12/14/2012
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.80
|
2.21
|
191,560
|
|
|
12/13/2012
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
2.23
|
121,930
|
|
|
12/12/2012
|
+0.30 / +1.68%
|
17.90
|
18.40
|
17.70
|
18.20
|
18.20
|
2.26
|
252,500
|
|
|
12/11/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
2.22
|
347,290
|
|
|
12/10/2012
|
+0.40 / +2.29%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
2.22
|
91,290
|
|
|
12/7/2012
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
2.17
|
71,520
|
|
|
12/6/2012
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
2.19
|
47,820
|
|
|
12/5/2012
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.90
|
2.22
|
117,710
|
|
|
12/4/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.18
|
95,140
|
|
|
12/3/2012
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
2.18
|
69,470
|
|
|
11/30/2012
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
2.16
|
59,020
|
|
|
11/29/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.18
|
31,790
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
2.18
|
36,340
|
|
|