|
Closing price on 3/31/2014
|
|
Open |
54.00 |
High |
54.50 |
Low |
53.00 |
Volume |
145,250 |
Split-adjusted Price |
7.31 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2014
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.00
|
54.00
|
54.00
|
7.31
|
145,250
|
|
3/28/2014
|
-1.00 / -1.82%
|
55.00
|
55.50
|
52.50
|
54.00
|
54.00
|
7.31
|
698,840
|
|
3/27/2014
|
+3.00 / +5.77%
|
52.00
|
55.00
|
51.00
|
55.00
|
55.00
|
7.44
|
233,520
|
|
3/26/2014
|
-1.50 / -2.80%
|
53.50
|
54.00
|
52.00
|
52.00
|
52.00
|
7.03
|
333,520
|
|
3/25/2014
|
-1.50 / -2.73%
|
55.00
|
55.50
|
53.50
|
53.50
|
53.50
|
7.24
|
365,890
|
|
3/24/2014
|
-1.00 / -1.79%
|
56.50
|
57.00
|
55.00
|
55.00
|
55.00
|
7.44
|
402,910
|
|
3/21/2014
|
-1.00 / -1.75%
|
57.00
|
57.50
|
56.00
|
56.00
|
56.00
|
7.58
|
100,300
|
|
3/20/2014
|
-1.50 / -2.56%
|
58.50
|
59.00
|
57.00
|
57.00
|
57.00
|
7.71
|
119,210
|
|
3/19/2014
|
+0.50 / +0.86%
|
57.50
|
59.50
|
57.50
|
58.50
|
58.50
|
7.91
|
869,000
|
|
3/18/2014
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.50
|
58.00
|
58.00
|
7.85
|
3,092,330
|
|
3/17/2014
|
+0.50 / +0.87%
|
57.00
|
58.50
|
57.00
|
58.00
|
58.00
|
7.85
|
260,080
|
|
3/14/2014
|
0.00 / 0.00%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.50
|
7.78
|
1,051,240
|
|
3/13/2014
|
+0.50 / +0.88%
|
56.50
|
57.50
|
56.50
|
57.50
|
57.50
|
7.78
|
94,460
|
|
3/12/2014
|
-1.50 / -2.56%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
7.71
|
363,630
|
|
3/11/2014
|
+0.50 / +0.86%
|
58.00
|
59.00
|
57.50
|
58.50
|
58.50
|
7.91
|
170,790
|
|
3/10/2014
|
0.00 / 0.00%
|
58.00
|
58.50
|
57.50
|
58.00
|
58.00
|
7.85
|
231,610
|
|
3/7/2014
|
-1.00 / -1.69%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.00
|
7.85
|
185,570
|
|
3/6/2014
|
+3.50 / +6.31%
|
55.50
|
59.00
|
55.00
|
59.00
|
59.00
|
7.98
|
570,520
|
|
3/5/2014
|
+0.50 / +0.91%
|
56.00
|
56.00
|
54.50
|
55.50
|
55.50
|
7.51
|
324,320
|
|
3/4/2014
|
+1.00 / +1.85%
|
52.50
|
55.00
|
52.00
|
55.00
|
55.00
|
7.44
|
300,730
|
|
3/3/2014
|
-2.50 / -4.42%
|
55.50
|
56.50
|
54.00
|
54.00
|
54.00
|
7.31
|
367,050
|
|
2/28/2014
|
+2.00 / +3.67%
|
55.00
|
56.50
|
54.00
|
56.50
|
56.50
|
7.64
|
282,590
|
|
2/27/2014
|
-3.00 / -5.22%
|
57.00
|
57.50
|
54.50
|
54.50
|
54.50
|
7.37
|
650,860
|
|
2/26/2014
|
+1.50 / +2.68%
|
58.00
|
58.00
|
56.00
|
57.50
|
57.50
|
7.78
|
381,240
|
|
2/25/2014
|
+3.50 / +6.67%
|
53.50
|
56.00
|
53.00
|
56.00
|
56.00
|
7.58
|
1,111,930
|
|
2/24/2014
|
+3.10 / +6.28%
|
49.40
|
52.50
|
49.00
|
52.50
|
52.50
|
7.10
|
329,260
|
|
2/21/2014
|
+0.40 / +0.82%
|
49.00
|
50.00
|
48.00
|
49.40
|
49.40
|
6.68
|
359,280
|
|
2/20/2014
|
-1.50 / -2.97%
|
50.00
|
50.50
|
48.00
|
49.00
|
49.00
|
6.63
|
382,680
|
|
2/19/2014
|
+1.10 / +2.23%
|
49.80
|
51.00
|
49.40
|
50.50
|
50.50
|
6.83
|
243,230
|
|
2/18/2014
|
-0.10 / -0.20%
|
49.30
|
49.80
|
49.30
|
49.40
|
49.40
|
6.68
|
223,740
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|