|
Closing price on 2/15/2012
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
189,510 |
| Split-adjusted Price |
1.06 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2012
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
1.06
|
189,510
|
|
|
2/14/2012
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
1.07
|
168,180
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
1.05
|
181,610
|
|
|
2/10/2012
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
1.05
|
308,130
|
|
|
2/9/2012
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.07
|
163,330
|
|
|
2/8/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
1.11
|
229,680
|
|
|
2/7/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
1.06
|
262,360
|
|
|
2/6/2012
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
1.06
|
82,540
|
|
|
2/3/2012
|
-0.40 / -4.04%
|
10.20
|
10.30
|
9.50
|
9.50
|
9.50
|
1.05
|
476,740
|
|
|
2/2/2012
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
1.10
|
284,820
|
|
|
2/1/2012
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
1.05
|
316,420
|
|
|
1/31/2012
|
-0.20 / -2.00%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
1.08
|
242,060
|
|
|
1/30/2012
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
1.11
|
139,900
|
|
|
1/20/2012
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.80
|
1.08
|
256,170
|
|
|
1/19/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
1.06
|
404,220
|
|
|
1/18/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
1.02
|
177,500
|
|
|
1/17/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
0.97
|
113,650
|
|
|
1/16/2012
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
0.96
|
174,630
|
|
|
1/13/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
0.93
|
124,120
|
|
|
1/12/2012
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
0.92
|
85,850
|
|
|
1/11/2012
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
0.91
|
130,410
|
|
|
1/10/2012
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
0.92
|
173,460
|
|
|
1/9/2012
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
0.90
|
80,650
|
|
|
1/6/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
0.87
|
245,600
|
|
|
1/5/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
0.89
|
377,770
|
|
|
1/4/2012
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
0.90
|
230,970
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
0.92
|
101,880
|
|
|
12/30/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
0.92
|
137,360
|
|
|
12/29/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
0.91
|
75,580
|
|
|
12/28/2011
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
0.92
|
65,730
|
|
|