|
Closing price on 4/1/2013
|
|
| Open |
35.20 |
| High |
36.80 |
| Low |
34.90 |
| Volume |
340,680 |
| Split-adjusted Price |
4.62 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2013
|
+1.20 / +3.43%
|
35.20
|
36.80
|
34.90
|
36.20
|
36.20
|
4.62
|
340,680
|
|
|
3/29/2013
|
+0.30 / +0.86%
|
34.30
|
35.00
|
33.90
|
35.00
|
35.00
|
4.47
|
227,720
|
|
|
3/28/2013
|
-0.50 / -1.42%
|
35.30
|
35.50
|
34.70
|
34.70
|
34.70
|
4.43
|
208,680
|
|
|
3/27/2013
|
0.00 / 0.00%
|
35.20
|
35.70
|
34.50
|
35.20
|
35.20
|
4.49
|
186,490
|
|
|
3/26/2013
|
-0.10 / -0.28%
|
35.70
|
35.80
|
35.20
|
35.20
|
35.20
|
4.49
|
225,430
|
|
|
3/25/2013
|
+0.60 / +1.73%
|
34.40
|
35.70
|
34.30
|
35.30
|
35.30
|
4.51
|
369,560
|
|
|
3/22/2013
|
-1.60 / -4.41%
|
35.90
|
36.30
|
34.20
|
34.70
|
34.70
|
4.43
|
584,910
|
|
|
3/21/2013
|
+0.30 / +0.83%
|
36.00
|
37.00
|
35.20
|
36.30
|
36.30
|
4.63
|
324,460
|
|
|
3/20/2013
|
+1.00 / +2.86%
|
35.00
|
36.50
|
35.00
|
36.00
|
36.00
|
4.60
|
491,680
|
|
|
3/19/2013
|
+1.20 / +3.55%
|
33.50
|
35.50
|
33.00
|
35.00
|
35.00
|
4.47
|
586,640
|
|
|
3/18/2013
|
-0.80 / -2.31%
|
34.00
|
34.50
|
33.80
|
33.80
|
33.80
|
4.31
|
419,570
|
|
|
3/15/2013
|
+0.10 / +0.29%
|
34.50
|
34.60
|
33.90
|
34.60
|
34.60
|
4.29
|
914,970
|
|
|
3/14/2013
|
+0.20 / +0.58%
|
34.50
|
34.80
|
34.00
|
34.50
|
34.50
|
4.28
|
304,130
|
|
|
3/13/2013
|
+1.10 / +3.31%
|
33.50
|
35.30
|
33.50
|
34.30
|
34.30
|
4.25
|
851,500
|
|
|
3/12/2013
|
-1.10 / -3.21%
|
34.10
|
34.20
|
32.60
|
33.20
|
33.20
|
4.12
|
764,800
|
|
|
3/11/2013
|
+1.60 / +4.89%
|
34.50
|
34.50
|
33.00
|
34.30
|
34.30
|
4.25
|
382,750
|
|
|
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
|
|
|