|
Closing price on 2/1/2013
|
|
| Open |
26.80 |
| High |
27.60 |
| Low |
26.00 |
| Volume |
390,090 |
| Split-adjusted Price |
3.42 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2013
|
+0.80 / +2.99%
|
26.80
|
27.60
|
26.00
|
27.60
|
27.60
|
3.42
|
390,090
|
|
|
1/31/2013
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.80
|
3.32
|
236,730
|
|
|
1/30/2013
|
+0.30 / +1.12%
|
26.70
|
28.30
|
26.50
|
27.00
|
27.00
|
3.35
|
847,400
|
|
|
1/29/2013
|
-0.30 / -1.11%
|
27.00
|
28.00
|
26.10
|
26.70
|
26.70
|
3.31
|
591,580
|
|
|
1/28/2013
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.80
|
27.00
|
27.00
|
3.35
|
701,700
|
|
|
1/25/2013
|
+1.60 / +6.75%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.30
|
3.14
|
371,880
|
|
|
1/24/2013
|
+1.50 / +6.76%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.70
|
2.94
|
286,070
|
|
|
1/23/2013
|
+0.20 / +0.91%
|
22.00
|
22.60
|
21.70
|
22.20
|
22.20
|
2.75
|
269,030
|
|
|
1/22/2013
|
-1.20 / -5.17%
|
23.00
|
23.20
|
21.60
|
22.00
|
22.00
|
2.73
|
553,310
|
|
|
1/21/2013
|
-0.20 / -0.85%
|
23.40
|
24.00
|
22.80
|
23.20
|
23.20
|
2.88
|
185,540
|
|
|
1/18/2013
|
-0.60 / -2.50%
|
24.20
|
24.20
|
23.20
|
23.40
|
23.40
|
2.90
|
407,930
|
|
|
1/17/2013
|
-1.50 / -5.88%
|
25.50
|
25.70
|
24.00
|
24.00
|
24.00
|
2.98
|
266,310
|
|
|
1/16/2013
|
+1.10 / +4.51%
|
24.50
|
26.10
|
24.30
|
25.50
|
25.50
|
3.16
|
501,200
|
|
|
1/15/2013
|
+0.10 / +0.41%
|
24.30
|
25.00
|
24.10
|
24.40
|
24.40
|
3.02
|
433,130
|
|
|
1/14/2013
|
-0.50 / -2.02%
|
23.90
|
24.60
|
23.70
|
24.30
|
24.30
|
3.01
|
422,680
|
|
|
1/11/2013
|
+0.60 / +2.48%
|
25.40
|
25.40
|
24.10
|
24.80
|
24.80
|
3.07
|
396,050
|
|
|
1/10/2013
|
+1.10 / +4.76%
|
23.00
|
24.20
|
22.80
|
24.20
|
24.20
|
3.00
|
712,370
|
|
|
1/9/2013
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.10
|
2.86
|
1,193,490
|
|
|
1/8/2013
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
2.73
|
379,830
|
|
|
1/7/2013
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.10
|
21.00
|
21.00
|
2.60
|
852,670
|
|
|
1/4/2013
|
+0.60 / +3.09%
|
19.20
|
20.30
|
19.20
|
20.00
|
20.00
|
2.48
|
408,090
|
|
|
1/3/2013
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.80
|
19.40
|
19.40
|
2.40
|
401,880
|
|
|
1/2/2013
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.30
|
2.39
|
290,870
|
|
|
12/28/2012
|
+0.70 / +3.78%
|
18.50
|
19.40
|
18.40
|
19.20
|
19.20
|
2.38
|
339,000
|
|
|
12/27/2012
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
2.29
|
190,290
|
|
|
12/26/2012
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.30
|
2.27
|
54,790
|
|
|
12/25/2012
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
2.26
|
35,870
|
|
|
12/24/2012
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.40
|
2.28
|
144,840
|
|
|
12/21/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
2.26
|
233,580
|
|
|
12/20/2012
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
2.26
|
245,710
|
|
|