|
Closing price on 12/20/2012
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
245,710 |
| Split-adjusted Price |
1.69 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
1.69
|
245,710
|
|
|
12/19/2012
|
+0.60 / +3.39%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
1.70
|
500,810
|
|
|
12/18/2012
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
1.64
|
151,280
|
|
|
12/17/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
1.65
|
146,180
|
|
|
12/14/2012
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.80
|
1.65
|
191,560
|
|
|
12/13/2012
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
1.67
|
121,930
|
|
|
12/12/2012
|
+0.30 / +1.68%
|
17.90
|
18.40
|
17.70
|
18.20
|
18.20
|
1.69
|
252,500
|
|
|
12/11/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
1.66
|
347,290
|
|
|
12/10/2012
|
+0.40 / +2.29%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
1.66
|
91,290
|
|
|
12/7/2012
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
1.62
|
71,520
|
|
|
12/6/2012
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
1.64
|
47,820
|
|
|
12/5/2012
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.90
|
1.66
|
117,710
|
|
|
12/4/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
1.63
|
95,140
|
|
|
12/3/2012
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
1.63
|
69,470
|
|
|
11/30/2012
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
1.61
|
59,020
|
|
|
11/29/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
1.63
|
31,790
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
1.63
|
36,340
|
|
|
11/27/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
1.63
|
44,350
|
|
|
11/26/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
1.63
|
84,430
|
|
|
11/23/2012
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
1.62
|
294,640
|
|
|
11/22/2012
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
1.59
|
132,790
|
|
|
11/21/2012
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
1.61
|
39,230
|
|
|
11/20/2012
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
1.62
|
182,190
|
|
|
11/19/2012
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
1.60
|
63,510
|
|
|
11/16/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
1.60
|
32,780
|
|
|
11/15/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
1.60
|
59,110
|
|
|
11/14/2012
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
1.61
|
120,440
|
|
|
11/13/2012
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
1.60
|
256,400
|
|
|
11/12/2012
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.30
|
1.65
|
480,000
|
|
|
11/9/2012
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
1.64
|
750,740
|
|
|