Closing price on 12/14/2012
|
|
Open |
17.90 |
High |
18.10 |
Low |
17.80 |
Volume |
191,560 |
Split-adjusted Price |
2.21 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/27/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.18
|
44,350
|
|
11/26/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.18
|
84,430
|
|
11/23/2012
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
2.17
|
294,640
|
|
11/22/2012
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
2.13
|
132,790
|
|
11/21/2012
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
2.16
|
39,230
|
|
11/20/2012
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
2.17
|
182,190
|
|
11/19/2012
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
2.15
|
63,510
|
|
11/16/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
2.15
|
32,780
|
|
11/15/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
2.15
|
59,110
|
|
11/14/2012
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
2.16
|
120,440
|
|
11/13/2012
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
2.15
|
256,400
|
|
11/12/2012
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.30
|
2.21
|
480,000
|
|
11/9/2012
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
2.19
|
750,740
|
|
11/8/2012
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.17
|
832,610
|
|
11/7/2012
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.30
|
17.70
|
17.70
|
2.13
|
1,299,730
|
|
11/6/2012
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
2.10
|
1,135,510
|
|
11/5/2012
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
2.07
|
928,610
|
|
|