|
Closing price on 6/11/2013
|
|
| Open |
47.90 |
| High |
48.90 |
| Low |
46.50 |
| Volume |
540,630 |
| Split-adjusted Price |
6.17 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2013
|
-0.70 / -1.46%
|
47.90
|
48.90
|
46.50
|
47.20
|
47.20
|
6.17
|
540,630
|
|
|
6/10/2013
|
+0.20 / +0.42%
|
47.80
|
48.50
|
47.20
|
47.90
|
47.90
|
6.26
|
428,250
|
|
|
6/7/2013
|
-0.80 / -1.65%
|
48.50
|
49.50
|
47.60
|
47.70
|
47.70
|
6.23
|
388,660
|
|
|
6/6/2013
|
-0.30 / -0.61%
|
48.80
|
49.00
|
47.60
|
48.50
|
48.50
|
6.34
|
679,940
|
|
|
6/5/2013
|
+0.30 / +0.62%
|
48.50
|
49.20
|
48.00
|
48.80
|
48.80
|
6.38
|
384,660
|
|
|
6/4/2013
|
-2.50 / -4.90%
|
51.00
|
51.50
|
48.50
|
48.50
|
48.50
|
6.34
|
413,390
|
|
|
6/3/2013
|
+1.40 / +2.82%
|
50.00
|
52.00
|
49.90
|
51.00
|
51.00
|
6.66
|
372,030
|
|
|
5/31/2013
|
+0.10 / +0.20%
|
50.50
|
52.50
|
49.60
|
49.60
|
49.60
|
6.48
|
685,220
|
|
|
5/30/2013
|
-0.30 / -0.60%
|
49.50
|
49.80
|
49.00
|
49.50
|
49.50
|
6.47
|
424,040
|
|
|
5/29/2013
|
-0.10 / -0.20%
|
50.00
|
51.00
|
49.00
|
49.80
|
49.80
|
6.51
|
470,670
|
|
|
5/28/2013
|
-0.10 / -0.20%
|
50.00
|
50.50
|
48.80
|
49.90
|
49.90
|
6.52
|
295,020
|
|
|
5/27/2013
|
+0.60 / +1.21%
|
50.00
|
51.50
|
48.70
|
50.00
|
50.00
|
6.53
|
447,130
|
|
|
5/24/2013
|
+3.00 / +6.47%
|
46.70
|
49.60
|
46.70
|
49.40
|
49.40
|
6.45
|
415,000
|
|
|
5/23/2013
|
+1.20 / +2.65%
|
45.20
|
46.90
|
45.10
|
46.40
|
46.40
|
6.06
|
304,270
|
|
|
5/22/2013
|
+0.20 / +0.44%
|
45.50
|
45.50
|
44.80
|
45.20
|
45.20
|
5.91
|
224,040
|
|
|
5/21/2013
|
+0.10 / +0.22%
|
45.30
|
46.00
|
45.00
|
45.00
|
45.00
|
5.88
|
255,370
|
|
|
5/20/2013
|
+0.70 / +1.58%
|
44.20
|
44.90
|
44.00
|
44.90
|
44.90
|
5.87
|
242,110
|
|
|
5/17/2013
|
-0.10 / -0.23%
|
44.30
|
45.50
|
43.80
|
44.20
|
44.20
|
5.78
|
274,730
|
|
|
5/16/2013
|
+0.80 / +1.84%
|
43.00
|
44.50
|
43.00
|
44.30
|
44.30
|
5.79
|
417,950
|
|
|
5/15/2013
|
+0.40 / +0.93%
|
42.70
|
43.50
|
42.70
|
43.50
|
43.50
|
5.55
|
226,430
|
|
|
5/14/2013
|
-0.70 / -1.60%
|
43.80
|
43.80
|
42.60
|
43.10
|
43.10
|
5.50
|
275,860
|
|
|
5/13/2013
|
+1.90 / +4.53%
|
43.80
|
44.10
|
43.50
|
43.80
|
43.80
|
5.59
|
459,720
|
|
|
5/10/2013
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.60
|
41.90
|
41.90
|
5.35
|
165,120
|
|
|
5/9/2013
|
0.00 / 0.00%
|
41.90
|
42.30
|
41.50
|
41.90
|
41.90
|
5.35
|
204,370
|
|
|
5/8/2013
|
+1.30 / +3.20%
|
40.60
|
42.90
|
40.60
|
41.90
|
41.90
|
5.35
|
467,960
|
|
|
5/7/2013
|
-0.80 / -1.93%
|
41.50
|
41.90
|
40.60
|
40.60
|
40.60
|
5.18
|
335,960
|
|
|
5/6/2013
|
+1.60 / +4.02%
|
41.00
|
41.80
|
40.80
|
41.40
|
41.40
|
5.28
|
289,190
|
|
|
5/3/2013
|
+0.20 / +0.51%
|
39.60
|
40.00
|
39.30
|
39.80
|
39.80
|
5.08
|
203,620
|
|
|
5/2/2013
|
0.00 / 0.00%
|
39.60
|
40.30
|
39.30
|
39.60
|
39.60
|
5.06
|
141,630
|
|
|
4/26/2013
|
-0.10 / -0.25%
|
40.00
|
40.50
|
39.00
|
39.60
|
39.60
|
5.06
|
343,000
|
|
|