|
|
Closing price on 6/15/2012
|
|
| Open |
19.40 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
859,040 |
| Split-adjusted Price |
2.21 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2012
|
+0.50 / +2.56%
|
19.40
|
20.30
|
19.40
|
20.00
|
20.00
|
2.21
|
859,040
|
|
|
6/14/2012
|
-0.70 / -3.47%
|
20.00
|
20.10
|
19.30
|
19.50
|
19.50
|
2.16
|
1,333,470
|
|
|
6/13/2012
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
2.24
|
2,336,070
|
|
|
6/12/2012
|
-0.20 / -0.95%
|
21.50
|
22.00
|
20.90
|
20.90
|
20.90
|
2.31
|
1,369,520
|
|
|
6/11/2012
|
+1.00 / +4.98%
|
20.10
|
21.10
|
20.00
|
21.10
|
21.10
|
2.34
|
1,466,970
|
|
|
6/8/2012
|
+0.40 / +2.03%
|
19.80
|
20.60
|
19.70
|
20.10
|
20.10
|
2.22
|
2,916,180
|
|
|
6/7/2012
|
+0.30 / +1.55%
|
19.50
|
20.20
|
19.20
|
19.70
|
19.70
|
2.18
|
1,175,900
|
|
|
6/6/2012
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.80
|
19.40
|
19.40
|
2.15
|
461,950
|
|
|
6/5/2012
|
+0.90 / +4.86%
|
18.80
|
19.40
|
18.30
|
19.40
|
19.40
|
2.15
|
1,667,550
|
|
|
6/4/2012
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.30
|
18.50
|
18.50
|
2.05
|
1,875,040
|
|
|
6/1/2012
|
-0.90 / -4.48%
|
20.10
|
20.40
|
19.10
|
19.20
|
19.20
|
2.13
|
2,547,590
|
|
|
5/31/2012
|
+0.30 / +1.52%
|
19.80
|
20.70
|
19.40
|
20.10
|
20.10
|
2.22
|
960,190
|
|
|
5/30/2012
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.80
|
2.19
|
534,910
|
|
|
5/29/2012
|
-0.10 / -0.53%
|
18.50
|
19.50
|
18.30
|
18.90
|
18.90
|
2.09
|
527,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|