|
|
Closing price on 5/15/2012
|
|
| Open |
18.90 |
| High |
19.60 |
| Low |
18.70 |
| Volume |
1,028,850 |
| Split-adjusted Price |
2.13 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.90 / -4.59%
|
18.90
|
19.60
|
18.70
|
18.70
|
18.70
|
2.13
|
1,028,850
|
|
|
5/14/2012
|
-1.00 / -4.85%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.60
|
2.23
|
791,790
|
|
|
5/11/2012
|
+0.70 / +3.52%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.60
|
2.35
|
1,267,550
|
|
|
5/10/2012
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
2.27
|
1,777,660
|
|
|
5/9/2012
|
-0.10 / -0.52%
|
18.70
|
19.10
|
18.60
|
19.00
|
19.00
|
2.16
|
518,450
|
|
|
5/8/2012
|
-0.70 / -3.54%
|
19.80
|
19.80
|
18.90
|
19.10
|
19.10
|
2.18
|
914,450
|
|
|
5/7/2012
|
+0.10 / +0.51%
|
20.00
|
20.20
|
19.50
|
19.80
|
19.80
|
2.26
|
798,700
|
|
|
5/4/2012
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.60
|
19.70
|
19.70
|
2.24
|
797,480
|
|
|
5/3/2012
|
+0.70 / +3.63%
|
18.50
|
20.20
|
18.40
|
20.00
|
20.00
|
2.28
|
1,913,500
|
|
|
5/2/2012
|
-1.00 / -4.93%
|
20.40
|
20.40
|
19.30
|
19.30
|
19.30
|
2.20
|
863,600
|
|
|
4/27/2012
|
+0.80 / +4.10%
|
20.20
|
20.30
|
19.20
|
20.30
|
20.30
|
2.31
|
626,720
|
|
|
4/26/2012
|
+0.90 / +4.84%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.50
|
2.22
|
2,270,300
|
|
|
4/25/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.12
|
131,920
|
|
|
4/24/2012
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.03
|
149,020
|
|
|
4/23/2012
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
1.94
|
167,060
|
|
|
4/20/2012
|
-0.70 / -4.14%
|
16.40
|
17.30
|
16.10
|
16.20
|
16.20
|
1.85
|
1,285,570
|
|
|
4/19/2012
|
-0.80 / -4.52%
|
18.50
|
18.50
|
16.90
|
16.90
|
16.90
|
1.93
|
2,779,810
|
|
|
4/18/2012
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.70
|
2.02
|
989,070
|
|
|
4/17/2012
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.93
|
200,220
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
1.83
|
522,240
|
|
|
4/13/2012
|
+0.50 / +3.36%
|
15.40
|
15.60
|
14.90
|
15.40
|
15.40
|
1.75
|
2,471,910
|
|
|
4/12/2012
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
1.70
|
655,880
|
|
|
4/11/2012
|
+0.60 / +4.41%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
1.62
|
518,920
|
|
|
4/10/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
1.55
|
768,920
|
|
|
4/9/2012
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.55
|
1,176,320
|
|
|
4/6/2012
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
1.48
|
1,280,440
|
|
|
4/5/2012
|
+0.30 / +2.48%
|
12.20
|
12.60
|
11.90
|
12.40
|
12.40
|
1.41
|
318,660
|
|
|
4/4/2012
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
1.38
|
269,400
|
|
|
4/3/2012
|
+0.10 / +0.84%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
1.37
|
243,030
|
|
|
3/30/2012
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
1.36
|
385,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|