|
|
Closing price on 3/30/2012
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
385,830 |
| Split-adjusted Price |
1.36 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
1.36
|
385,830
|
|
|
3/29/2012
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
1.38
|
426,850
|
|
|
3/28/2012
|
-0.10 / -0.81%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
1.39
|
306,990
|
|
|
3/27/2012
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.30
|
1.40
|
852,730
|
|
|
3/26/2012
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
1.44
|
499,190
|
|
|
3/23/2012
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
1.45
|
700,300
|
|
|
3/22/2012
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
1.45
|
305,900
|
|
|
3/21/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.60
|
1.44
|
662,090
|
|
|
3/20/2012
|
+0.20 / +1.61%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.60
|
1.44
|
471,570
|
|
|
3/19/2012
|
-0.10 / -0.80%
|
12.20
|
12.70
|
12.00
|
12.40
|
12.40
|
1.41
|
551,020
|
|
|
3/16/2012
|
+0.20 / +1.63%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
1.42
|
865,900
|
|
|
3/15/2012
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.30
|
12.30
|
12.30
|
1.40
|
1,295,960
|
|
|
3/14/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
1.34
|
376,770
|
|
|
3/13/2012
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.80
|
1.34
|
579,810
|
|
|
3/12/2012
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.30
|
765,150
|
|
|
3/9/2012
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
1.37
|
563,350
|
|
|
3/8/2012
|
-0.60 / -4.80%
|
12.00
|
12.50
|
11.90
|
11.90
|
11.90
|
1.36
|
792,630
|
|
|
3/7/2012
|
+0.20 / +1.63%
|
12.30
|
12.50
|
11.80
|
12.50
|
12.50
|
1.42
|
911,850
|
|
|
3/6/2012
|
-0.50 / -3.91%
|
13.40
|
13.40
|
12.20
|
12.30
|
12.30
|
1.40
|
1,539,310
|
|
|
3/5/2012
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
1.46
|
603,960
|
|
|
3/2/2012
|
+0.40 / +3.39%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
1.39
|
737,430
|
|
|
3/1/2012
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.80
|
1.34
|
807,750
|
|
|
2/29/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
1.29
|
466,180
|
|
|
2/28/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.30
|
951,160
|
|
|
2/27/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
1.36
|
810,470
|
|
|
2/24/2012
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
1.30
|
1,238,220
|
|
|
2/23/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
1.34
|
690,180
|
|
|
2/22/2012
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
1.29
|
659,000
|
|
|
2/21/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.20
|
10.80
|
10.80
|
1.23
|
752,560
|
|
|
2/20/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.17
|
518,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|