|
Closing price on 4/17/2009
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
982,770 |
| Split-adjusted Price |
0.97 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.30
|
17.30
|
17.30
|
0.97
|
982,770
|
|
|
4/16/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.92
|
209,010
|
|
|
4/15/2009
|
+0.70 / +4.64%
|
15.50
|
15.80
|
14.70
|
15.80
|
15.80
|
0.88
|
973,730
|
|
|
4/14/2009
|
+0.70 / +4.86%
|
14.80
|
15.10
|
14.40
|
15.10
|
15.10
|
0.84
|
740,220
|
|
|
4/13/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.80
|
72,870
|
|
|
4/10/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.77
|
232,470
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.20
|
0.74
|
372,090
|
|
|
4/8/2009
|
-0.10 / -0.75%
|
13.20
|
13.90
|
12.90
|
13.20
|
13.20
|
0.74
|
1,007,870
|
|
|
4/7/2009
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.50
|
13.30
|
13.30
|
0.74
|
611,150
|
|
|
4/3/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0.71
|
227,530
|
|
|
4/2/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0.68
|
99,310
|
|
|
4/1/2009
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
0.65
|
267,730
|
|
|
3/31/2009
|
-0.30 / -2.63%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
0.62
|
538,010
|
|
|
3/30/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
0.64
|
462,480
|
|
|
3/27/2009
|
-0.60 / -4.76%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
0.67
|
620,330
|
|
|
3/26/2009
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
0.70
|
494,470
|
|
|
3/25/2009
|
+0.50 / +4.31%
|
11.40
|
12.10
|
11.40
|
12.10
|
12.10
|
0.68
|
782,650
|
|
|
3/24/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
0.65
|
519,180
|
|
|
3/23/2009
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
0.62
|
310,460
|
|
|
3/20/2009
|
-0.10 / -0.85%
|
11.30
|
12.00
|
11.30
|
11.60
|
11.60
|
0.65
|
228,300
|
|
|
3/19/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
0.65
|
606,190
|
|
|
3/18/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
0.65
|
789,550
|
|
|
3/17/2009
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
0.63
|
344,540
|
|
|
3/16/2009
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
0.61
|
256,150
|
|
|
3/13/2009
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
0.62
|
574,330
|
|
|
3/12/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.20
|
11.00
|
11.00
|
0.61
|
1,510,930
|
|
|
3/11/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.59
|
196,870
|
|
|
3/10/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.56
|
219,280
|
|
|
3/9/2009
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
0.54
|
386,620
|
|
|
3/6/2009
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
0.51
|
216,970
|
|
|