|
Closing price on 10/4/2012
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
148,450 |
| Split-adjusted Price |
1.96 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
1.96
|
148,450
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
1.97
|
335,290
|
|
|
10/2/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.70
|
1.96
|
559,280
|
|
|
10/1/2012
|
-0.70 / -4.02%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
1.96
|
466,080
|
|
|
9/28/2012
|
-0.50 / -2.79%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
2.04
|
183,930
|
|
|
9/27/2012
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.70
|
17.90
|
17.90
|
2.04
|
161,590
|
|
|
9/26/2012
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.10
|
18.10
|
2.06
|
258,780
|
|
|
9/25/2012
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
2.06
|
160,610
|
|
|
9/24/2012
|
-0.60 / -3.21%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
2.06
|
294,380
|
|
|
9/21/2012
|
+0.80 / +4.47%
|
18.10
|
18.70
|
17.80
|
18.70
|
18.70
|
2.13
|
2,224,730
|
|
|
9/20/2012
|
+0.40 / +2.29%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
2.04
|
495,060
|
|
|
9/19/2012
|
+0.40 / +2.34%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
1.99
|
480,190
|
|
|
9/18/2012
|
-0.70 / -3.93%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.10
|
1.95
|
281,520
|
|
|
9/17/2012
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
2.03
|
267,240
|
|
|
9/14/2012
|
-0.30 / -1.64%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.00
|
2.05
|
555,800
|
|
|
9/13/2012
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
2.08
|
228,180
|
|
|
9/12/2012
|
+0.10 / +0.56%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
2.06
|
316,590
|
|
|
9/11/2012
|
+0.40 / +2.27%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
2.05
|
290,420
|
|
|
9/10/2012
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
2.00
|
830,500
|
|
|
9/7/2012
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.50
|
2.11
|
345,380
|
|
|
9/6/2012
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
2.09
|
570,480
|
|
|
9/5/2012
|
+0.60 / +3.35%
|
18.30
|
18.70
|
17.90
|
18.50
|
18.50
|
2.11
|
1,892,670
|
|
|
9/4/2012
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.00
|
17.90
|
17.90
|
2.04
|
781,640
|
|
|
8/31/2012
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
1.95
|
232,100
|
|
|
8/30/2012
|
+0.20 / +1.18%
|
16.90
|
17.50
|
16.80
|
17.20
|
17.20
|
1.96
|
531,360
|
|
|
8/29/2012
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
1.94
|
424,590
|
|
|
8/28/2012
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.20
|
1.84
|
244,970
|
|
|
8/27/2012
|
-0.80 / -4.71%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
1.84
|
426,880
|
|
|
8/24/2012
|
+0.70 / +4.29%
|
15.50
|
17.10
|
15.50
|
17.00
|
17.00
|
1.94
|
1,289,410
|
|
|
8/23/2012
|
-0.80 / -4.68%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.86
|
752,450
|
|
|