|
Closing price on 11/8/2011
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
145,330 |
| Split-adjusted Price |
1.07 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2011
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.70
|
1.07
|
145,330
|
|
|
11/7/2011
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
1.04
|
369,070
|
|
|
11/4/2011
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
1.06
|
263,120
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
1.08
|
200,180
|
|
|
11/2/2011
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
1.08
|
401,660
|
|
|
11/1/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
1.12
|
899,200
|
|
|
10/31/2011
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.12
|
255,850
|
|
|
10/28/2011
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
1.07
|
374,630
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
1.03
|
79,950
|
|
|
10/26/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
1.03
|
122,530
|
|
|
10/25/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
1.03
|
126,710
|
|
|
10/24/2011
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
1.04
|
233,260
|
|
|
10/21/2011
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.30
|
9.60
|
9.60
|
1.06
|
203,380
|
|
|
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
|
|
|