|
|
Closing price on 12/4/2012
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
95,140 |
| Split-adjusted Price |
2.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.12
|
95,140
|
|
|
12/3/2012
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
2.12
|
69,470
|
|
|
11/30/2012
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
2.10
|
59,020
|
|
|
11/29/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.12
|
31,790
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
2.12
|
36,340
|
|
|
11/27/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
2.12
|
44,350
|
|
|
11/26/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.12
|
84,430
|
|
|
11/23/2012
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
2.11
|
294,640
|
|
|
11/22/2012
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
2.07
|
132,790
|
|
|
11/21/2012
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
2.10
|
39,230
|
|
|
11/20/2012
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
2.11
|
182,190
|
|
|
11/19/2012
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
2.08
|
63,510
|
|
|
11/16/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
2.08
|
32,780
|
|
|
11/15/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.80
|
2.08
|
59,110
|
|
|
11/14/2012
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
2.10
|
120,440
|
|
|
11/13/2012
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
2.08
|
256,400
|
|
|
11/12/2012
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.30
|
2.14
|
480,000
|
|
|
11/9/2012
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
2.13
|
750,740
|
|
|
11/8/2012
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.11
|
832,610
|
|
|
11/7/2012
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.30
|
17.70
|
17.70
|
2.07
|
1,299,730
|
|
|
11/6/2012
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
2.04
|
1,135,510
|
|
|
11/5/2012
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
2.01
|
928,610
|
|
|
11/2/2012
|
-0.80 / -4.55%
|
16.80
|
17.50
|
16.80
|
16.80
|
16.80
|
1.97
|
1,824,360
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
2.06
|
1,243,180
|
|
|
10/31/2012
|
+0.30 / +1.73%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.60
|
2.06
|
1,207,100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.30
|
2.03
|
1,216,830
|
|
|
10/29/2012
|
-0.40 / -2.26%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.30
|
2.03
|
795,170
|
|
|
10/26/2012
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
2.07
|
609,440
|
|
|
10/25/2012
|
-0.40 / -2.21%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
2.07
|
454,280
|
|
|
10/24/2012
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.10
|
2.12
|
198,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|