|
Closing price on 3/8/2013
|
|
| Open |
32.30 |
| High |
33.00 |
| Low |
32.00 |
| Volume |
171,190 |
| Split-adjusted Price |
4.05 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2013
|
+0.70 / +2.19%
|
32.30
|
33.00
|
32.00
|
32.70
|
32.70
|
4.05
|
171,190
|
|
|
3/7/2013
|
+1.40 / +4.58%
|
32.00
|
32.70
|
31.60
|
32.00
|
32.00
|
3.97
|
722,440
|
|
|
3/6/2013
|
+2.00 / +6.99%
|
29.20
|
30.60
|
29.00
|
30.60
|
30.60
|
3.79
|
180,510
|
|
|
3/5/2013
|
-2.00 / -6.54%
|
29.40
|
30.40
|
28.50
|
28.60
|
28.60
|
3.55
|
653,740
|
|
|
3/4/2013
|
-2.20 / -6.71%
|
32.60
|
32.60
|
30.60
|
30.60
|
30.60
|
3.79
|
649,360
|
|
|
3/1/2013
|
0.00 / 0.00%
|
32.80
|
33.60
|
32.30
|
32.80
|
32.80
|
4.07
|
338,010
|
|
|
2/28/2013
|
-0.60 / -1.80%
|
33.80
|
34.00
|
32.80
|
32.80
|
32.80
|
4.07
|
403,640
|
|
|
2/27/2013
|
+0.40 / +1.21%
|
33.00
|
33.70
|
31.80
|
33.40
|
33.40
|
4.14
|
449,710
|
|
|
2/26/2013
|
-1.40 / -4.07%
|
34.40
|
36.00
|
32.50
|
33.00
|
33.00
|
4.09
|
834,570
|
|
|
2/25/2013
|
+2.20 / +6.83%
|
34.00
|
34.40
|
33.40
|
34.40
|
34.40
|
4.26
|
491,080
|
|
|
2/22/2013
|
+2.10 / +6.98%
|
31.40
|
32.20
|
31.40
|
32.20
|
32.20
|
3.99
|
1,358,910
|
|
|
2/21/2013
|
-1.30 / -4.14%
|
31.40
|
33.50
|
30.10
|
30.10
|
30.10
|
3.73
|
1,316,020
|
|
|
2/20/2013
|
+0.40 / +1.29%
|
31.00
|
32.40
|
30.50
|
31.40
|
31.40
|
3.89
|
592,050
|
|
|
2/19/2013
|
-0.70 / -2.21%
|
31.50
|
31.60
|
30.50
|
31.00
|
31.00
|
3.84
|
551,530
|
|
|
2/18/2013
|
-0.30 / -0.94%
|
32.50
|
32.50
|
31.40
|
31.70
|
31.70
|
3.93
|
205,710
|
|
|
2/8/2013
|
+0.60 / +1.91%
|
31.40
|
32.90
|
31.20
|
32.00
|
32.00
|
3.97
|
143,410
|
|
|
2/7/2013
|
-1.10 / -3.38%
|
32.50
|
33.00
|
30.30
|
31.40
|
31.40
|
3.89
|
475,880
|
|
|
2/6/2013
|
+2.00 / +6.56%
|
31.50
|
32.50
|
31.00
|
32.50
|
32.50
|
4.03
|
497,720
|
|
|
2/5/2013
|
+1.10 / +3.74%
|
29.40
|
31.00
|
28.20
|
30.50
|
30.50
|
3.78
|
386,160
|
|
|
2/4/2013
|
+1.80 / +6.52%
|
27.90
|
29.40
|
27.80
|
29.40
|
29.40
|
3.64
|
614,990
|
|
|
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
|
|
|