Closing price on 4/24/2013
|
|
Open |
39.40 |
High |
40.70 |
Low |
39.20 |
Volume |
699,770 |
Split-adjusted Price |
5.08 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2013
|
+1.70 / +4.46%
|
39.40
|
40.70
|
39.20
|
39.80
|
39.80
|
5.08
|
699,770
|
|
4/23/2013
|
+2.40 / +6.72%
|
36.50
|
38.10
|
36.00
|
38.10
|
38.10
|
4.86
|
425,430
|
|
4/22/2013
|
+0.20 / +0.56%
|
35.50
|
36.60
|
35.40
|
35.70
|
35.70
|
4.56
|
349,300
|
|
4/18/2013
|
-1.00 / -2.74%
|
36.10
|
36.20
|
35.30
|
35.50
|
35.50
|
4.53
|
535,540
|
|
4/17/2013
|
-0.50 / -1.35%
|
37.80
|
37.80
|
36.50
|
36.50
|
36.50
|
4.66
|
205,680
|
|
4/16/2013
|
0.00 / 0.00%
|
36.50
|
37.50
|
35.30
|
37.00
|
37.00
|
4.72
|
583,200
|
|
4/15/2013
|
-2.00 / -5.13%
|
39.40
|
39.40
|
36.50
|
37.00
|
37.00
|
4.72
|
691,820
|
|
4/12/2013
|
-2.00 / -4.88%
|
40.50
|
41.30
|
38.80
|
39.00
|
39.00
|
4.98
|
353,870
|
|
4/11/2013
|
+1.00 / +2.50%
|
40.50
|
41.00
|
39.80
|
41.00
|
41.00
|
5.23
|
305,300
|
|
4/10/2013
|
-0.50 / -1.23%
|
40.50
|
42.50
|
40.00
|
40.00
|
40.00
|
5.11
|
882,000
|
|
4/9/2013
|
-1.00 / -2.41%
|
41.40
|
41.60
|
40.30
|
40.50
|
40.50
|
5.17
|
648,540
|
|
4/8/2013
|
0.00 / 0.00%
|
41.90
|
43.00
|
41.50
|
41.50
|
41.50
|
5.30
|
590,510
|
|
4/5/2013
|
+1.30 / +3.23%
|
40.00
|
41.60
|
39.40
|
41.50
|
41.50
|
5.30
|
643,380
|
|
4/4/2013
|
+0.20 / +0.50%
|
40.00
|
40.90
|
39.80
|
40.20
|
40.20
|
5.13
|
519,200
|
|
4/3/2013
|
+1.30 / +3.36%
|
39.00
|
41.40
|
39.00
|
40.00
|
40.00
|
5.11
|
886,330
|
|
4/2/2013
|
+2.50 / +6.91%
|
38.60
|
38.70
|
38.30
|
38.70
|
38.70
|
4.94
|
1,532,950
|
|
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
|
|
|