|
|
Closing price on 5/28/2012
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
1,144,340 |
| Split-adjusted Price |
2.10 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
2.10
|
1,144,340
|
|
|
5/25/2012
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
2.00
|
262,940
|
|
|
5/24/2012
|
-0.90 / -4.95%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
1.91
|
868,170
|
|
|
5/23/2012
|
+0.30 / +1.68%
|
18.70
|
18.70
|
17.90
|
18.20
|
18.20
|
2.01
|
1,948,420
|
|
|
5/22/2012
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.98
|
362,350
|
|
|
5/21/2012
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
1.89
|
350,710
|
|
|
5/18/2012
|
-0.70 / -4.12%
|
16.60
|
16.90
|
16.20
|
16.30
|
16.30
|
1.80
|
750,420
|
|
|
5/17/2012
|
-0.80 / -4.49%
|
17.20
|
18.10
|
17.00
|
17.00
|
17.00
|
1.88
|
1,032,720
|
|
|
5/16/2012
|
-0.90 / -4.81%
|
18.70
|
18.70
|
17.80
|
17.80
|
17.80
|
1.97
|
828,700
|
|
|
5/15/2012
|
-0.90 / -4.59%
|
18.90
|
19.60
|
18.70
|
18.70
|
18.70
|
2.07
|
1,028,850
|
|
|
5/14/2012
|
-1.00 / -4.85%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.60
|
2.17
|
791,790
|
|
|
5/11/2012
|
+0.70 / +3.52%
|
20.80
|
20.80
|
20.00
|
20.60
|
20.60
|
2.28
|
1,267,550
|
|
|
5/10/2012
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
2.20
|
1,777,660
|
|
|
5/9/2012
|
-0.10 / -0.52%
|
18.70
|
19.10
|
18.60
|
19.00
|
19.00
|
2.10
|
518,450
|
|
|
5/8/2012
|
-0.70 / -3.54%
|
19.80
|
19.80
|
18.90
|
19.10
|
19.10
|
2.11
|
914,450
|
|
|
5/7/2012
|
+0.10 / +0.51%
|
20.00
|
20.20
|
19.50
|
19.80
|
19.80
|
2.19
|
798,700
|
|
|
5/4/2012
|
-0.30 / -1.50%
|
20.00
|
20.50
|
19.60
|
19.70
|
19.70
|
2.18
|
797,480
|
|
|
5/3/2012
|
+0.70 / +3.63%
|
18.50
|
20.20
|
18.40
|
20.00
|
20.00
|
2.21
|
1,913,500
|
|
|
5/2/2012
|
-1.00 / -4.93%
|
20.40
|
20.40
|
19.30
|
19.30
|
19.30
|
2.14
|
863,600
|
|
|
4/27/2012
|
+0.80 / +4.10%
|
20.20
|
20.30
|
19.20
|
20.30
|
20.30
|
2.25
|
626,720
|
|
|
4/26/2012
|
+0.90 / +4.84%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.50
|
2.16
|
2,270,300
|
|
|
4/25/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.06
|
131,920
|
|
|
4/24/2012
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.97
|
149,020
|
|
|
4/23/2012
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
1.88
|
167,060
|
|
|
4/20/2012
|
-0.70 / -4.14%
|
16.40
|
17.30
|
16.10
|
16.20
|
16.20
|
1.79
|
1,285,570
|
|
|
4/19/2012
|
-0.80 / -4.52%
|
18.50
|
18.50
|
16.90
|
16.90
|
16.90
|
1.87
|
2,779,810
|
|
|
4/18/2012
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.70
|
1.96
|
989,070
|
|
|
4/17/2012
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.87
|
200,220
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
1.78
|
522,240
|
|
|
4/13/2012
|
+0.50 / +3.36%
|
15.40
|
15.60
|
14.90
|
15.40
|
15.40
|
1.70
|
2,471,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|