|
|
Closing price on 7/5/2012
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
581,870 |
| Split-adjusted Price |
1.97 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
1.97
|
581,870
|
|
|
7/4/2012
|
-0.60 / -3.61%
|
16.60
|
16.90
|
16.00
|
16.00
|
16.00
|
1.87
|
429,580
|
|
|
7/3/2012
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.30
|
16.60
|
16.60
|
1.94
|
803,560
|
|
|
7/2/2012
|
-0.70 / -3.93%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.10
|
2.00
|
613,800
|
|
|
6/29/2012
|
+0.40 / +2.30%
|
17.50
|
18.10
|
17.40
|
17.80
|
17.80
|
2.09
|
586,570
|
|
|
6/28/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.40
|
2.04
|
657,460
|
|
|
6/27/2012
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
2.04
|
798,580
|
|
|
6/26/2012
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
2.06
|
743,710
|
|
|
6/25/2012
|
-0.70 / -3.59%
|
19.50
|
19.70
|
18.60
|
18.80
|
18.80
|
2.14
|
1,325,130
|
|
|
6/22/2012
|
-0.40 / -2.01%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
2.22
|
965,970
|
|
|
6/21/2012
|
-0.10 / -0.50%
|
19.80
|
20.40
|
19.80
|
19.90
|
19.90
|
2.27
|
507,400
|
|
|
6/20/2012
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.70
|
20.00
|
20.00
|
2.28
|
479,540
|
|
|
6/19/2012
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.70
|
19.90
|
19.90
|
2.27
|
688,050
|
|
|
6/18/2012
|
+0.30 / +1.50%
|
20.40
|
20.90
|
20.00
|
20.30
|
20.30
|
2.31
|
674,400
|
|
|
6/15/2012
|
+0.50 / +2.56%
|
19.40
|
20.30
|
19.40
|
20.00
|
20.00
|
2.28
|
859,040
|
|
|
6/14/2012
|
-0.70 / -3.47%
|
20.00
|
20.10
|
19.30
|
19.50
|
19.50
|
2.22
|
1,333,470
|
|
|
6/13/2012
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
2.30
|
2,336,070
|
|
|
6/12/2012
|
-0.20 / -0.95%
|
21.50
|
22.00
|
20.90
|
20.90
|
20.90
|
2.38
|
1,369,520
|
|
|
6/11/2012
|
+1.00 / +4.98%
|
20.10
|
21.10
|
20.00
|
21.10
|
21.10
|
2.40
|
1,466,970
|
|
|
6/8/2012
|
+0.40 / +2.03%
|
19.80
|
20.60
|
19.70
|
20.10
|
20.10
|
2.29
|
2,916,180
|
|
|
6/7/2012
|
+0.30 / +1.55%
|
19.50
|
20.20
|
19.20
|
19.70
|
19.70
|
2.24
|
1,175,900
|
|
|
6/6/2012
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.80
|
19.40
|
19.40
|
2.21
|
461,950
|
|
|
6/5/2012
|
+0.90 / +4.86%
|
18.80
|
19.40
|
18.30
|
19.40
|
19.40
|
2.21
|
1,667,550
|
|
|
6/4/2012
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.30
|
18.50
|
18.50
|
2.11
|
1,875,040
|
|
|
6/1/2012
|
-0.90 / -4.48%
|
20.10
|
20.40
|
19.10
|
19.20
|
19.20
|
2.19
|
2,547,590
|
|
|
5/31/2012
|
+0.30 / +1.52%
|
19.80
|
20.70
|
19.40
|
20.10
|
20.10
|
2.29
|
960,190
|
|
|
5/30/2012
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.80
|
2.26
|
534,910
|
|
|
5/29/2012
|
-0.10 / -0.53%
|
18.50
|
19.50
|
18.30
|
18.90
|
18.90
|
2.15
|
527,280
|
|
|
5/28/2012
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
2.16
|
1,144,340
|
|
|
5/25/2012
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
2.06
|
262,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|