|
Closing price on 12/7/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
169,060 |
| Split-adjusted Price |
1.04 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
1.04
|
169,060
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
1.04
|
306,060
|
|
|
12/5/2011
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
1.04
|
487,480
|
|
|
12/2/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
1.00
|
104,700
|
|
|
12/1/2011
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
0.99
|
25,210
|
|
|
11/30/2011
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
0.96
|
94,350
|
|
|
11/29/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
1.00
|
192,240
|
|
|
11/28/2011
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
1.01
|
175,970
|
|
|
11/25/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
0.97
|
69,180
|
|
|
11/24/2011
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
0.97
|
108,140
|
|
|
11/23/2011
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
1.00
|
261,090
|
|
|
11/22/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
0.99
|
152,210
|
|
|
11/21/2011
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
0.95
|
126,840
|
|
|
11/18/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
0.99
|
580,960
|
|
|
11/17/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
1.00
|
411,220
|
|
|
11/16/2011
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
1.02
|
479,270
|
|
|
11/15/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
1.01
|
203,880
|
|
|
11/14/2011
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
1.01
|
404,900
|
|
|
11/11/2011
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
1.03
|
90,950
|
|
|
11/10/2011
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
1.04
|
245,890
|
|
|
11/9/2011
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
1.06
|
97,740
|
|
|
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
|
|
|