|
Closing price on 10/20/2011
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
147,730 |
| Split-adjusted Price |
1.03 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
1.03
|
147,730
|
|
|
10/19/2011
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
1.02
|
146,320
|
|
|
10/18/2011
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
1.01
|
301,300
|
|
|
10/17/2011
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
1.04
|
127,230
|
|
|
10/14/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.05
|
120,430
|
|
|
10/13/2011
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
1.05
|
223,000
|
|
|
10/12/2011
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
1.04
|
488,840
|
|
|
10/11/2011
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.80
|
1.08
|
134,270
|
|
|
10/10/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
1.11
|
177,910
|
|
|
10/7/2011
|
+0.10 / +1.01%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
1.11
|
309,790
|
|
|
10/6/2011
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
1.10
|
543,000
|
|
|
10/5/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
1.05
|
252,090
|
|
|
10/4/2011
|
-0.20 / -2.06%
|
9.50
|
9.80
|
9.30
|
9.50
|
9.50
|
1.05
|
265,680
|
|
|
10/3/2011
|
-0.50 / -4.90%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
1.07
|
220,050
|
|
|
9/30/2011
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
1.13
|
197,910
|
|
|
9/29/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
1.16
|
374,160
|
|
|
9/28/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.20
|
179,140
|
|
|
9/27/2011
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
1.18
|
302,900
|
|
|
9/26/2011
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.70
|
1.18
|
403,930
|
|
|
9/23/2011
|
-0.40 / -3.51%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
1.22
|
510,490
|
|
|
9/22/2011
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
1.26
|
459,020
|
|
|
9/21/2011
|
-0.50 / -4.27%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
1.24
|
451,720
|
|
|
9/20/2011
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.30
|
11.70
|
11.70
|
1.30
|
792,400
|
|
|
9/19/2011
|
+0.50 / +4.59%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.40
|
1.26
|
918,280
|
|
|
9/16/2011
|
-0.50 / -4.39%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
1.21
|
1,503,440
|
|
|
9/15/2011
|
-0.50 / -4.20%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
1.26
|
1,143,270
|
|
|
9/14/2011
|
-0.60 / -4.80%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.90
|
1.32
|
1,666,890
|
|
|
9/13/2011
|
+0.10 / +0.81%
|
12.20
|
12.80
|
11.90
|
12.50
|
12.50
|
1.38
|
1,274,520
|
|
|
9/12/2011
|
-0.50 / -3.88%
|
12.40
|
13.00
|
12.30
|
12.40
|
12.40
|
1.37
|
868,650
|
|
|
9/9/2011
|
+0.50 / +4.03%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
1.43
|
560,730
|
|
|