|
Closing price on 3/7/2011
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
282,990 |
| Split-adjusted Price |
1.58 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.80
|
1.58
|
282,990
|
|
|
3/4/2011
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
1.54
|
307,630
|
|
|
3/3/2011
|
-0.50 / -3.33%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
1.55
|
214,280
|
|
|
3/2/2011
|
-0.70 / -4.46%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
1.60
|
390,100
|
|
|
3/1/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
1.68
|
175,240
|
|
|
2/28/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
1.68
|
341,560
|
|
|
2/25/2011
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
1.68
|
89,590
|
|
|
2/24/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
1.66
|
236,720
|
|
|
2/23/2011
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.50
|
1.66
|
259,060
|
|
|
2/22/2011
|
-0.80 / -5.00%
|
15.20
|
15.70
|
15.20
|
15.20
|
15.20
|
1.63
|
584,370
|
|
|
2/21/2011
|
-0.80 / -4.76%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
1.71
|
316,600
|
|
|
2/18/2011
|
-0.80 / -4.55%
|
17.30
|
17.50
|
16.80
|
16.80
|
16.80
|
1.80
|
355,590
|
|
|
2/17/2011
|
-0.40 / -2.22%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
1.88
|
118,230
|
|
|
2/16/2011
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.00
|
1.92
|
256,080
|
|
|
2/15/2011
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
1.95
|
140,180
|
|
|
2/14/2011
|
+0.30 / +1.67%
|
18.00
|
18.80
|
18.00
|
18.30
|
18.30
|
1.96
|
382,830
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.00
|
1.92
|
156,130
|
|
|
2/10/2011
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.00
|
1.92
|
160,420
|
|
|
2/9/2011
|
0.00 / 0.00%
|
17.90
|
18.70
|
17.90
|
17.90
|
17.90
|
1.91
|
91,680
|
|
|
2/8/2011
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
1.91
|
63,190
|
|
|
1/28/2011
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
1.90
|
278,220
|
|
|
1/27/2011
|
+0.50 / +2.82%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
1.95
|
203,430
|
|
|
1/26/2011
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
17.70
|
17.70
|
1.89
|
83,240
|
|
|
1/25/2011
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
1.89
|
260,370
|
|
|
1/24/2011
|
-0.20 / -1.10%
|
18.10
|
18.80
|
17.80
|
18.00
|
18.00
|
1.92
|
119,410
|
|
|
1/21/2011
|
-0.50 / -2.67%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
1.95
|
216,420
|
|
|
1/20/2011
|
+0.40 / +2.19%
|
17.80
|
19.20
|
17.80
|
18.70
|
18.70
|
2.00
|
362,740
|
|
|
1/19/2011
|
+0.30 / +1.67%
|
17.80
|
18.40
|
17.80
|
18.30
|
18.30
|
1.96
|
266,760
|
|
|
1/18/2011
|
-0.30 / -1.64%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
1.92
|
175,920
|
|
|
1/17/2011
|
-0.50 / -2.66%
|
17.90
|
19.00
|
17.90
|
18.30
|
18.30
|
1.96
|
134,930
|
|
|